XLK has returned -0.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 02 2025 | $230.30 | $233.09 | $230.02 | $232.95 | 6,388,317 |
May 30 2025 | $231.52 | $231.63 | $227.42 | $230.91 | 6,747,000 |
May 29 2025 | $234.74 | $234.98 | $230.44 | $231.63 | 7,005,900 |
May 28 2025 | $232.48 | $233.41 | $230.90 | $231.24 | 5,394,600 |
May 27 2025 | $230.34 | $232.52 | $229.57 | $232.20 | 7,104,200 |
May 23 2025 | $225.35 | $228.29 | $225.10 | $226.81 | 6,002,000 |
May 22 2025 | $229.39 | $231.40 | $228.83 | $229.34 | 5,686,000 |
May 21 2025 | $231.48 | $234.71 | $228.35 | $229.28 | 9,321,800 |
May 20 2025 | $233.09 | $233.71 | $231.90 | $233.67 | 5,136,600 |
May 19 2025 | $231.42 | $235.08 | $231.34 | $234.55 | 5,931,500 |
May 16 2025 | $235.21 | $235.21 | $232.86 | $234.89 | 4,055,800 |
May 15 2025 | $232.86 | $235.77 | $232.58 | $234.45 | 4,768,200 |
May 14 2025 | $233.71 | $235.05 | $232.76 | $234.13 | 5,124,000 |
May 13 2025 | $228.52 | $233.38 | $228.26 | $232.62 | 6,378,600 |
May 12 2025 | $226.83 | $227.78 | $224.54 | $227.70 | 6,739,100 |
May 09 2025 | $218.84 | $219.24 | $216.48 | $217.60 | 3,665,000 |
May 08 2025 | $217.95 | $219.94 | $216.01 | $217.87 | 4,352,200 |
May 07 2025 | $213.67 | $216.75 | $212.20 | $215.81 | 4,084,700 |
May 06 2025 | $212.26 | $215.24 | $211.61 | $213.67 | 3,979,100 |
May 05 2025 | $214.75 | $217.00 | $214.64 | $215.46 | 3,378,500 |
May 02 2025 | $215.49 | $217.62 | $214.91 | $216.61 | 4,062,700 |
May 01 2025 | $214.56 | $216.55 | $212.86 | $213.05 | 5,766,400 |
April 30 2025 | $204.99 | $210.75 | $203.80 | $209.97 | 5,101,900 |
April 29 2025 | $207.13 | $209.97 | $207.13 | $209.10 | 4,572,200 |
April 28 2025 | $208.20 | $209.23 | $205.02 | $208.13 | 2,787,206 |
