XLK has returned 13.8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $267.37 | $267.37 | $264.64 | $265.70 | 6,680,428 |
August 14 2025 | $266.95 | $268.65 | $266.34 | $267.73 | 7,735,134 |
August 13 2025 | $269.76 | $270.05 | $267.33 | $268.31 | 6,973,979 |
August 12 2025 | $265.44 | $268.28 | $263.97 | $268.21 | 5,576,207 |
August 11 2025 | $265.75 | $266.95 | $263.51 | $264.12 | 4,708,661 |
August 08 2025 | $264.28 | $266.22 | $263.59 | $265.92 | 5,507,900 |
August 07 2025 | $265.98 | $266.41 | $261.10 | $263.29 | 5,159,000 |
August 06 2025 | $260.37 | $263.39 | $260.20 | $263.05 | 5,083,500 |
August 05 2025 | $263.26 | $263.49 | $259.52 | $260.12 | 5,588,000 |
August 04 2025 | $259.49 | $262.34 | $259.49 | $262.29 | 6,188,500 |
August 01 2025 | $259.88 | $259.97 | $255.78 | $257.07 | 9,719,000 |
July 31 2025 | $268.01 | $268.01 | $261.46 | $262.74 | 8,207,200 |
July 30 2025 | $264.37 | $265.58 | $262.60 | $264.68 | 6,967,300 |
July 29 2025 | $265.80 | $267.27 | $263.64 | $264.09 | 6,869,500 |
July 28 2025 | $262.99 | $264.15 | $262.45 | $264.08 | 5,758,800 |
July 25 2025 | $261.31 | $262.65 | $260.77 | $261.99 | 4,001,000 |
July 24 2025 | $260.93 | $261.90 | $259.92 | $261.39 | 6,079,800 |
July 23 2025 | $259.48 | $260.63 | $257.94 | $260.29 | 5,045,900 |
July 22 2025 | $261.03 | $261.21 | $256.95 | $258.81 | 6,724,400 |
July 21 2025 | $261.18 | $263.01 | $260.88 | $261.23 | 4,623,300 |
July 18 2025 | $262.06 | $262.15 | $260.19 | $260.89 | 5,140,500 |
July 17 2025 | $259.02 | $261.47 | $258.51 | $261.06 | 5,977,500 |
July 16 2025 | $258.00 | $258.86 | $254.81 | $258.71 | 8,891,300 |
July 15 2025 | $258.62 | $259.23 | $257.82 | $257.91 | 7,828,500 |
July 14 2025 | $255.22 | $256.27 | $253.20 | $255.64 | 4,062,600 |
