XLF returned 11.2% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $36.75 | $36.80 | $36.53 | $36.64 | 30,218,300 |
December 28 2023 | $36.59 | $36.83 | $36.58 | $36.75 | 25,308,000 |
December 27 2023 | $36.45 | $36.65 | $36.39 | $36.65 | 32,640,800 |
December 26 2023 | $36.41 | $36.60 | $36.36 | $36.53 | 17,837,600 |
December 22 2023 | $36.41 | $36.53 | $36.25 | $36.38 | 30,331,400 |
December 21 2023 | $36.11 | $36.32 | $35.98 | $36.31 | 27,522,200 |
December 20 2023 | $36.51 | $36.60 | $35.96 | $35.96 | 52,985,700 |
December 19 2023 | $36.32 | $36.62 | $36.22 | $36.61 | 32,509,000 |
December 18 2023 | $36.39 | $36.46 | $36.30 | $36.34 | 43,434,000 |
December 15 2023 | $36.13 | $36.30 | $36.06 | $36.22 | 69,246,200 |
December 14 2023 | $36.36 | $36.56 | $36.23 | $36.43 | 66,865,700 |
December 13 2023 | $35.51 | $36.11 | $35.44 | $36.07 | 56,989,000 |
December 12 2023 | $35.33 | $35.51 | $35.19 | $35.50 | 37,245,700 |
December 11 2023 | $35.04 | $35.31 | $35.04 | $35.25 | 31,165,700 |
December 08 2023 | $34.81 | $35.09 | $34.77 | $35.03 | 33,213,100 |
December 07 2023 | $34.77 | $34.87 | $34.68 | $34.85 | 26,050,900 |
December 06 2023 | $35.05 | $35.18 | $34.63 | $34.68 | 35,616,100 |
December 05 2023 | $34.93 | $34.94 | $34.70 | $34.86 | 39,510,900 |
December 04 2023 | $34.87 | $35.17 | $34.83 | $35.03 | 41,366,600 |
December 01 2023 | $34.75 | $35.11 | $34.69 | $35.07 | 51,267,600 |
November 30 2023 | $34.50 | $34.81 | $34.39 | $34.81 | 37,334,500 |
November 29 2023 | $34.28 | $34.62 | $34.28 | $34.42 | 36,651,300 |
November 28 2023 | $34.15 | $34.30 | $34.09 | $34.18 | 39,329,300 |
November 27 2023 | $34.18 | $34.25 | $34.11 | $34.19 | 35,017,000 |
November 24 2023 | $34.20 | $34.36 | $34.19 | $34.30 | 13,168,500 |
