XLF returned 11.2% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $36.87 | $36.92 | $36.65 | $36.76 | 30,211,300 |
December 28 2023 | $36.71 | $36.95 | $36.70 | $36.88 | 25,308,000 |
December 27 2023 | $36.57 | $36.77 | $36.51 | $36.77 | 32,640,800 |
December 26 2023 | $36.53 | $36.72 | $36.48 | $36.65 | 17,837,600 |
December 22 2023 | $36.53 | $36.65 | $36.37 | $36.50 | 30,327,700 |
December 21 2023 | $36.23 | $36.44 | $36.09 | $36.43 | 27,522,200 |
December 20 2023 | $36.63 | $36.72 | $36.07 | $36.07 | 52,985,700 |
December 19 2023 | $36.44 | $36.74 | $36.34 | $36.73 | 32,509,000 |
December 18 2023 | $36.51 | $36.58 | $36.42 | $36.46 | 43,434,000 |
December 15 2023 | $36.25 | $36.42 | $36.18 | $36.33 | 69,241,700 |
December 14 2023 | $36.48 | $36.68 | $36.35 | $36.55 | 66,865,700 |
December 13 2023 | $35.62 | $36.23 | $35.56 | $36.19 | 56,989,000 |
December 12 2023 | $35.45 | $35.62 | $35.30 | $35.61 | 37,245,700 |
December 11 2023 | $35.16 | $35.43 | $35.16 | $35.36 | 31,165,700 |
December 08 2023 | $34.92 | $35.21 | $34.88 | $35.15 | 33,210,100 |
December 07 2023 | $34.88 | $34.98 | $34.80 | $34.96 | 26,050,900 |
December 06 2023 | $35.17 | $35.29 | $34.75 | $34.80 | 35,616,100 |
December 05 2023 | $35.04 | $35.05 | $34.82 | $34.97 | 39,510,900 |
December 04 2023 | $34.98 | $35.28 | $34.94 | $35.15 | 41,366,600 |
December 01 2023 | $34.87 | $35.23 | $34.81 | $35.19 | 51,261,600 |
November 30 2023 | $34.61 | $34.92 | $34.51 | $34.92 | 37,334,500 |
November 29 2023 | $34.39 | $34.74 | $34.39 | $34.53 | 36,651,300 |
November 28 2023 | $34.26 | $34.41 | $34.20 | $34.29 | 39,329,300 |
November 27 2023 | $34.29 | $34.36 | $34.22 | $34.30 | 35,017,000 |
November 24 2023 | $34.31 | $34.48 | $34.30 | $34.42 | 13,168,500 |
