XLP has returned -0.3% since September 4, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 04 2025 | $80.75 | $81.05 | $80.44 | $80.64 | 12,717,400 |
September 03 2025 | $80.25 | $80.63 | $79.91 | $80.59 | 14,432,865 |
September 02 2025 | $80.92 | $81.20 | $80.34 | $80.65 | 16,653,680 |
August 29 2025 | $80.44 | $80.84 | $80.28 | $80.78 | 15,675,800 |
August 28 2025 | $80.82 | $80.87 | $80.02 | $80.26 | 14,505,000 |
August 27 2025 | $80.44 | $80.80 | $80.35 | $80.77 | 11,764,700 |
August 26 2025 | $80.95 | $81.00 | $80.38 | $80.53 | 17,724,000 |
August 25 2025 | $82.09 | $82.23 | $80.98 | $81.06 | 20,490,600 |
August 22 2025 | $82.72 | $83.26 | $82.26 | $82.47 | 16,491,500 |
August 21 2025 | $82.65 | $82.69 | $82.18 | $82.47 | 18,125,200 |
August 20 2025 | $82.72 | $83.90 | $82.64 | $83.22 | 24,835,800 |
August 19 2025 | $82.07 | $82.88 | $82.05 | $82.75 | 13,215,600 |
August 18 2025 | $82.06 | $82.29 | $81.86 | $81.91 | 11,892,100 |
August 15 2025 | $82.03 | $82.27 | $81.65 | $82.02 | 12,217,700 |
August 14 2025 | $82.35 | $82.40 | $81.83 | $81.89 | 12,826,500 |
August 13 2025 | $82.19 | $82.80 | $81.93 | $82.63 | 17,683,900 |
August 12 2025 | $82.52 | $82.70 | $82.26 | $82.63 | 16,449,500 |
August 11 2025 | $82.52 | $82.63 | $81.91 | $82.41 | 12,970,500 |
August 08 2025 | $82.31 | $82.79 | $82.28 | $82.48 | 14,135,200 |
August 07 2025 | $81.76 | $82.36 | $81.49 | $82.24 | 15,984,100 |
August 06 2025 | $80.70 | $81.89 | $80.50 | $81.62 | 16,043,200 |
August 05 2025 | $80.51 | $80.91 | $80.35 | $80.47 | 15,062,900 |
August 04 2025 | $80.06 | $80.69 | $80.06 | $80.55 | 14,441,900 |
August 01 2025 | $80.22 | $80.66 | $80.05 | $80.16 | 28,529,200 |
July 31 2025 | $79.90 | $80.56 | $79.65 | $79.78 | 18,339,700 |
