XLK returned 196.1% between 2019 and 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $84.03 | $85.68 | $84.01 | $84.14 | 55,160,384 |
Week of December 20 2021 | $79.85 | $84.03 | $79.54 | $83.69 | 72,629,120 |
Week of December 13 2021 | $84.64 | $84.81 | $80.32 | $81.09 | 152,438,442 |
Week of December 06 2021 | $79.99 | $84.58 | $79.16 | $84.47 | 131,731,080 |
Week of November 29 2021 | $81.37 | $82.98 | $78.76 | $79.76 | 213,480,274 |
Week of November 22 2021 | $83.07 | $84.17 | $79.86 | $80.18 | 100,715,280 |
Week of November 15 2021 | $81.14 | $83.06 | $80.27 | $82.75 | 79,132,660 |
Week of November 08 2021 | $80.96 | $81.35 | $79.23 | $80.81 | 77,741,174 |
Week of November 01 2021 | $78.02 | $81.16 | $77.51 | $80.70 | 130,129,980 |
Week of October 25 2021 | $76.81 | $78.07 | $76.47 | $78.02 | 73,863,292 |
Week of October 18 2021 | $74.89 | $77.07 | $74.68 | $76.52 | 59,370,190 |
Week of October 11 2021 | $73.07 | $75.32 | $72.46 | $75.31 | 80,326,984 |
Week of October 04 2021 | $72.79 | $74.25 | $70.95 | $73.40 | 162,067,938 |
Week of September 27 2021 | $75.06 | $75.23 | $71.65 | $73.21 | 157,117,964 |
Week of September 20 2021 | $73.87 | $75.82 | $72.62 | $75.69 | 113,302,102 |
Week of September 13 2021 | $76.10 | $76.29 | $74.86 | $74.97 | 96,220,086 |
Week of September 06 2021 | $76.93 | $77.02 | $75.45 | $75.52 | 59,432,020 |
Week of August 30 2021 | $76.41 | $77.21 | $76.23 | $76.84 | 95,264,494 |
Week of August 23 2021 | $75.29 | $76.36 | $75.29 | $76.18 | 55,915,370 |
Week of August 16 2021 | $74.55 | $75.16 | $72.91 | $75.09 | 76,089,128 |
Week of August 09 2021 | $74.76 | $74.89 | $73.52 | $74.73 | 41,031,666 |
Week of August 02 2021 | $74.30 | $74.76 | $73.24 | $74.67 | 48,631,376 |
Week of July 26 2021 | $74.32 | $74.60 | $72.83 | $73.97 | 63,204,584 |
Week of July 19 2021 | $71.61 | $74.54 | $71.06 | $74.51 | 73,357,780 |
Week of July 12 2021 | $73.19 | $74.18 | $72.40 | $72.47 | 65,297,428 |