XLF returned 11.2% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $36.43 | $36.49 | $36.22 | $36.32 | 30,218,300 |
December 28 2023 | $36.28 | $36.52 | $36.27 | $36.44 | 25,308,000 |
December 27 2023 | $36.14 | $36.33 | $36.08 | $36.33 | 32,640,800 |
December 26 2023 | $36.10 | $36.28 | $36.04 | $36.22 | 17,837,600 |
December 22 2023 | $36.10 | $36.22 | $35.94 | $36.07 | 30,331,400 |
December 21 2023 | $35.80 | $36.00 | $35.67 | $35.99 | 27,522,200 |
December 20 2023 | $36.20 | $36.28 | $35.65 | $35.65 | 52,985,700 |
December 19 2023 | $36.00 | $36.30 | $35.91 | $36.29 | 32,509,000 |
December 18 2023 | $36.08 | $36.15 | $35.99 | $36.02 | 43,434,000 |
December 15 2023 | $35.82 | $35.99 | $35.75 | $35.90 | 69,246,200 |
December 14 2023 | $36.05 | $36.25 | $35.92 | $36.12 | 66,865,700 |
December 13 2023 | $35.20 | $35.80 | $35.14 | $35.76 | 56,989,000 |
December 12 2023 | $35.03 | $35.20 | $34.89 | $35.19 | 37,245,700 |
December 11 2023 | $34.74 | $35.01 | $34.74 | $34.94 | 31,165,700 |
December 08 2023 | $34.51 | $34.79 | $34.47 | $34.73 | 33,213,100 |
December 07 2023 | $34.47 | $34.57 | $34.39 | $34.55 | 26,050,900 |
December 06 2023 | $34.75 | $34.88 | $34.34 | $34.39 | 35,616,100 |
December 05 2023 | $34.63 | $34.64 | $34.40 | $34.56 | 39,510,900 |
December 04 2023 | $34.57 | $34.87 | $34.53 | $34.73 | 41,366,600 |
December 01 2023 | $34.45 | $34.81 | $34.39 | $34.77 | 51,267,600 |
November 30 2023 | $34.20 | $34.51 | $34.10 | $34.51 | 37,334,500 |
November 29 2023 | $33.98 | $34.33 | $33.98 | $34.13 | 36,651,300 |
November 28 2023 | $33.86 | $34.00 | $33.80 | $33.89 | 39,329,300 |
November 27 2023 | $33.89 | $33.95 | $33.82 | $33.89 | 35,017,000 |
November 24 2023 | $33.90 | $34.07 | $33.89 | $34.01 | 13,168,500 |
