XLK has returned 19.5% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 26 2025 | $278.30 | $279.09 | $276.38 | $278.84 | 8,265,600 |
September 25 2025 | $275.96 | $278.69 | $274.25 | $278.00 | 10,674,850 |
September 24 2025 | $280.97 | $280.97 | $276.63 | $278.49 | 6,735,506 |
September 23 2025 | $282.28 | $282.73 | $278.98 | $280.22 | 8,228,561 |
September 22 2025 | $278.15 | $282.89 | $278.04 | $282.66 | 7,885,581 |
September 19 2025 | $276.87 | $278.82 | $275.98 | $278.56 | 7,835,381 |
September 18 2025 | $274.60 | $276.57 | $273.27 | $275.77 | 10,441,670 |
September 17 2025 | $271.84 | $272.17 | $268.28 | $271.08 | 9,474,263 |
September 16 2025 | $273.60 | $273.78 | $271.69 | $272.02 | 8,040,731 |
September 15 2025 | $270.96 | $273.03 | $270.63 | $272.97 | 8,134,011 |
September 12 2025 | $271.25 | $271.51 | $269.95 | $270.53 | 7,806,114 |
September 11 2025 | $271.50 | $271.88 | $270.27 | $270.71 | 11,714,620 |
September 10 2025 | $270.36 | $271.62 | $268.52 | $269.80 | 12,978,570 |
September 09 2025 | $265.08 | $265.28 | $263.12 | $265.00 | 9,677,453 |
September 08 2025 | $263.90 | $265.45 | $263.84 | $264.49 | 10,278,250 |
September 05 2025 | $264.79 | $264.89 | $259.86 | $262.52 | 19,280,939 |
September 04 2025 | $259.95 | $262.41 | $258.89 | $262.30 | 12,198,700 |
September 03 2025 | $260.79 | $261.53 | $259.07 | $261.01 | 7,818,314 |
September 02 2025 | $257.48 | $259.71 | $255.95 | $259.47 | 9,113,015 |
August 29 2025 | $265.03 | $265.08 | $261.15 | $262.11 | 8,740,573 |
August 28 2025 | $264.43 | $266.77 | $263.11 | $266.20 | 6,190,284 |
August 27 2025 | $262.95 | $264.41 | $261.74 | $264.11 | 5,769,319 |
August 26 2025 | $261.71 | $263.04 | $261.33 | $262.69 | 5,540,501 |
August 25 2025 | $262.07 | $263.13 | $260.77 | $261.49 | 5,345,887 |
August 22 2025 | $258.30 | $263.79 | $257.58 | $262.08 | 6,878,007 |
