XLK returned 134% between 2023 and 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2025 | $145.17 | $146.20 | $143.72 | $143.79 | 25,738,152 |
Week of December 22 2025 | $145.83 | $146.80 | $144.18 | $146.35 | 25,139,702 |
Week of December 15 2025 | $144.02 | $144.23 | $138.94 | $144.20 | 66,345,370 |
Week of December 08 2025 | $147.02 | $148.81 | $142.87 | $143.29 | 48,854,429 |
Week of December 01 2025 | $141.33 | $146.90 | $140.90 | $146.20 | 56,501,825 |
Week of November 24 2025 | $137.14 | $142.74 | $136.28 | $142.72 | 61,578,174 |
Week of November 17 2025 | $142.33 | $143.89 | $133.37 | $136.22 | 190,602,498 |
Week of November 10 2025 | $146.25 | $147.64 | $139.76 | $143.68 | 96,152,510 |
Week of November 03 2025 | $151.36 | $151.69 | $140.41 | $143.68 | 95,497,530 |
Week of October 27 2025 | $148.44 | $152.57 | $148.20 | $149.93 | 87,250,690 |
Week of October 20 2025 | $142.93 | $146.88 | $140.56 | $146.39 | 73,315,334 |
Week of October 13 2025 | $141.97 | $143.41 | $138.74 | $142.11 | 118,602,400 |
Week of October 06 2025 | $143.88 | $145.27 | $138.76 | $138.81 | 104,136,716 |
Week of September 29 2025 | $139.83 | $143.54 | $139.45 | $141.97 | 86,799,604 |
Week of September 22 2025 | $138.69 | $141.06 | $136.75 | $139.04 | 83,583,044 |
Week of September 15 2025 | $135.11 | $139.03 | $133.77 | $138.90 | 87,852,112 |
Week of September 08 2025 | $131.59 | $135.57 | $131.20 | $134.89 | 104,910,014 |
Week of September 01 2025 | $128.38 | $132.08 | $127.62 | $130.90 | 96,821,936 |
Week of August 25 2025 | $130.68 | $133.02 | $130.03 | $130.70 | 63,173,128 |
Week of August 18 2025 | $132.15 | $132.71 | $127.40 | $130.68 | 81,569,544 |
Week of August 11 2025 | $132.34 | $134.48 | $131.22 | $132.31 | 63,428,012 |
Week of August 04 2025 | $129.22 | $132.67 | $129.22 | $132.42 | 55,054,614 |
Week of July 28 2025 | $130.96 | $133.46 | $127.37 | $128.02 | 75,043,572 |
Week of July 21 2025 | $130.06 | $130.97 | $127.96 | $130.47 | 52,948,900 |
Week of July 14 2025 | $127.10 | $130.55 | $126.09 | $129.92 | 63,801,098 |