XLF returned 11.2% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $36.62 | $36.68 | $36.40 | $36.51 | 30,218,300 |
December 28 2023 | $36.46 | $36.70 | $36.45 | $36.63 | 25,308,000 |
December 27 2023 | $36.33 | $36.52 | $36.27 | $36.52 | 32,640,800 |
December 26 2023 | $36.29 | $36.47 | $36.23 | $36.40 | 17,837,600 |
December 22 2023 | $36.29 | $36.40 | $36.12 | $36.26 | 30,331,400 |
December 21 2023 | $35.99 | $36.19 | $35.85 | $36.18 | 27,522,200 |
December 20 2023 | $36.38 | $36.47 | $35.83 | $35.83 | 52,985,700 |
December 19 2023 | $36.19 | $36.49 | $36.09 | $36.48 | 32,509,000 |
December 18 2023 | $36.27 | $36.34 | $36.17 | $36.21 | 43,434,000 |
December 15 2023 | $36.00 | $36.18 | $35.93 | $36.09 | 69,246,200 |
December 14 2023 | $36.23 | $36.44 | $36.11 | $36.30 | 66,865,700 |
December 13 2023 | $35.38 | $35.98 | $35.32 | $35.94 | 56,989,000 |
December 12 2023 | $35.21 | $35.38 | $35.06 | $35.37 | 37,245,700 |
December 11 2023 | $34.92 | $35.19 | $34.92 | $35.12 | 31,165,700 |
December 08 2023 | $34.69 | $34.97 | $34.65 | $34.91 | 33,213,100 |
December 07 2023 | $34.65 | $34.75 | $34.56 | $34.73 | 26,050,900 |
December 06 2023 | $34.93 | $35.06 | $34.51 | $34.56 | 35,616,100 |
December 05 2023 | $34.80 | $34.81 | $34.58 | $34.74 | 39,510,900 |
December 04 2023 | $34.75 | $35.05 | $34.71 | $34.91 | 41,366,600 |
December 01 2023 | $34.63 | $34.99 | $34.57 | $34.95 | 51,267,600 |
November 30 2023 | $34.38 | $34.69 | $34.27 | $34.69 | 37,334,500 |
November 29 2023 | $34.16 | $34.50 | $34.16 | $34.30 | 36,651,300 |
November 28 2023 | $34.03 | $34.18 | $33.97 | $34.06 | 39,329,300 |
November 27 2023 | $34.06 | $34.13 | $33.99 | $34.07 | 35,017,000 |
November 24 2023 | $34.08 | $34.24 | $34.07 | $34.19 | 13,168,500 |
