XLC returned 22.4% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $118.01 | $118.28 | $117.69 | $117.72 | 3,003,400 |
December 30 2025 | $117.68 | $118.67 | $117.60 | $118.29 | 4,396,200 |
December 29 2025 | $117.55 | $118.13 | $117.52 | $117.89 | 4,699,300 |
December 26 2025 | $117.87 | $118.02 | $117.70 | $117.97 | 2,849,500 |
December 24 2025 | $117.31 | $118.11 | $117.25 | $118.09 | 2,044,400 |
December 23 2025 | $116.61 | $117.46 | $116.57 | $117.39 | 3,685,000 |
December 22 2025 | $116.68 | $117.09 | $116.44 | $116.66 | 4,704,400 |
December 19 2025 | $116.17 | $116.80 | $115.98 | $116.14 | 6,174,800 |
December 18 2025 | $116.05 | $116.80 | $115.89 | $116.09 | 4,791,400 |
December 17 2025 | $116.25 | $116.41 | $115.35 | $115.44 | 6,181,900 |
December 16 2025 | $115.86 | $116.64 | $115.61 | $116.27 | 6,178,500 |
December 15 2025 | $116.45 | $116.51 | $115.61 | $116.19 | 5,070,100 |
December 12 2025 | $116.86 | $117.14 | $115.85 | $116.17 | 5,955,100 |
December 11 2025 | $116.47 | $117.07 | $116.22 | $116.43 | 6,495,600 |
December 10 2025 | $116.06 | $116.97 | $115.94 | $116.69 | 5,882,600 |
December 09 2025 | $115.75 | $116.16 | $115.23 | $116.01 | 4,842,700 |
December 08 2025 | $117.20 | $117.20 | $115.43 | $115.88 | 6,128,900 |
December 05 2025 | $115.71 | $117.24 | $115.57 | $116.75 | 6,049,400 |
December 04 2025 | $115.61 | $115.66 | $114.59 | $115.42 | 4,654,300 |
December 03 2025 | $114.65 | $115.12 | $114.28 | $114.76 | 4,885,500 |
December 02 2025 | $114.93 | $115.08 | $114.01 | $114.86 | 4,777,400 |
December 01 2025 | $114.19 | $115.07 | $114.13 | $114.48 | 5,173,500 |
November 28 2025 | $114.42 | $115.02 | $114.28 | $115.02 | 3,731,600 |
November 26 2025 | $113.91 | $114.39 | $113.85 | $114.09 | 6,301,600 |
November 25 2025 | $113.76 | $114.23 | $113.27 | $113.93 | 8,890,600 |
