XLK returned 42.3% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $125.11 | $125.59 | $124.22 | $125.24 | 5,529,167 |
December 30 2020 | $125.55 | $125.81 | $124.87 | $125.05 | 4,070,885 |
December 29 2020 | $126.40 | $126.57 | $124.90 | $125.12 | 4,420,699 |
December 28 2020 | $125.54 | $125.97 | $124.96 | $125.72 | 4,085,462 |
December 24 2020 | $123.70 | $124.62 | $123.62 | $124.31 | 2,192,320 |
December 23 2020 | $124.58 | $124.67 | $123.31 | $123.49 | 5,650,370 |
December 22 2020 | $124.05 | $125.00 | $123.48 | $124.44 | 7,167,621 |
December 21 2020 | $121.68 | $123.43 | $120.59 | $123.37 | 7,616,125 |
December 18 2020 | $123.86 | $123.88 | $122.46 | $123.24 | 8,846,673 |
December 17 2020 | $123.60 | $123.95 | $123.09 | $123.68 | 5,752,497 |
December 16 2020 | $122.04 | $123.14 | $121.64 | $122.71 | 5,154,629 |
December 15 2020 | $121.18 | $121.88 | $120.40 | $121.88 | 4,557,288 |
December 14 2020 | $119.81 | $120.96 | $119.74 | $119.88 | 5,528,014 |
December 11 2020 | $118.98 | $119.45 | $118.10 | $119.45 | 6,511,630 |
December 10 2020 | $118.80 | $120.27 | $118.52 | $119.70 | 4,998,714 |
December 09 2020 | $121.78 | $122.14 | $119.11 | $119.53 | 8,635,910 |
December 08 2020 | $121.35 | $122.24 | $120.83 | $121.86 | 3,943,420 |
December 07 2020 | $121.19 | $121.82 | $120.98 | $121.47 | 4,452,714 |
December 04 2020 | $120.09 | $121.14 | $119.83 | $121.12 | 5,179,357 |
December 03 2020 | $120.13 | $120.73 | $119.60 | $119.92 | 6,887,703 |
December 02 2020 | $119.67 | $120.13 | $118.77 | $120.00 | 8,019,437 |
December 01 2020 | $119.64 | $120.84 | $119.14 | $120.18 | 11,332,100 |
November 30 2020 | $117.83 | $118.83 | $116.50 | $118.66 | 16,114,640 |
November 27 2020 | $117.87 | $118.37 | $117.65 | $117.87 | 3,512,927 |
November 25 2020 | $117.40 | $117.74 | $116.81 | $117.25 | 6,093,186 |
