XLK has returned 24.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 22 2025 | $146.01 | $146.01 | $144.65 | $145.16 | 8,864,173 |
December 19 2025 | $142.37 | $144.40 | $142.35 | $144.38 | 14,265,940 |
December 18 2025 | $141.65 | $142.20 | $140.58 | $141.33 | 12,319,520 |
December 17 2025 | $142.50 | $142.62 | $139.11 | $139.18 | 18,178,750 |
December 16 2025 | $141.70 | $142.75 | $141.09 | $142.34 | 10,790,910 |
December 15 2025 | $144.20 | $144.41 | $141.81 | $142.08 | 10,790,250 |
December 12 2025 | $146.72 | $146.86 | $143.04 | $143.47 | 14,873,170 |
December 11 2025 | $146.84 | $147.91 | $144.89 | $147.75 | 9,769,253 |
December 10 2025 | $147.47 | $148.99 | $146.60 | $148.50 | 8,961,059 |
December 09 2025 | $147.11 | $148.03 | $146.74 | $147.80 | 6,978,176 |
December 08 2025 | $147.21 | $148.16 | $146.70 | $147.41 | 8,272,771 |
December 05 2025 | $145.99 | $147.09 | $145.47 | $146.38 | 6,627,969 |
December 04 2025 | $144.97 | $145.57 | $144.28 | $145.31 | 9,995,268 |
December 03 2025 | $143.73 | $144.88 | $143.01 | $144.78 | 11,623,232 |
December 02 2025 | $143.85 | $145.29 | $143.43 | $144.43 | 15,719,056 |
December 01 2025 | $141.51 | $143.39 | $141.07 | $142.96 | 12,536,300 |
November 28 2025 | $141.97 | $142.92 | $141.59 | $142.89 | 6,790,560 |
November 26 2025 | $141.67 | $142.28 | $140.58 | $141.68 | 13,359,394 |
November 25 2025 | $138.42 | $140.38 | $136.45 | $140.02 | 21,303,340 |
November 24 2025 | $137.31 | $140.14 | $137.23 | $139.64 | 20,124,880 |
November 21 2025 | $136.09 | $138.21 | $133.54 | $136.39 | 44,958,898 |
November 20 2025 | $143.50 | $144.04 | $135.55 | $135.87 | 56,551,782 |
November 19 2025 | $139.31 | $141.85 | $138.95 | $140.27 | 27,668,900 |
November 18 2025 | $140.38 | $141.11 | $138.03 | $139.30 | 36,747,558 |
November 17 2025 | $142.51 | $144.07 | $140.46 | $141.61 | 24,675,360 |
