XLK has returned 1,531.7% since December 22, 1998.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $196.87 | $203.25 | $193.92 | $196.28 | 65,547,184 |
September 2026 | $183.49 | $197.06 | $181.87 | $195.75 | 146,452,402 |
August 2026 | $173.81 | $191.53 | $172.84 | $186.28 | 138,659,744 |
July 2026 | $186.61 | $187.76 | $166.27 | $175.15 | 207,208,416 |
June 2026 | $191.87 | $198.26 | $172.47 | $190.30 | 315,760,789 |
May 2026 | $160.01 | $191.18 | $159.76 | $190.57 | 246,616,129 |
April 2026 | $133.80 | $160.24 | $131.05 | $159.13 | 225,406,201 |
March 2026 | $136.54 | $141.08 | $126.38 | $132.59 | 426,539,376 |
February 2026 | $143.01 | $145.62 | $134.59 | $138.26 | 448,343,762 |
January 2026 | $145.11 | $149.36 | $141.10 | $143.36 | 338,893,673 |
December 2025 | $141.00 | $148.46 | $138.61 | $143.45 | 222,579,478 |
November 2025 | $151.01 | $151.33 | $133.06 | $142.38 | 443,830,712 |
October 2025 | $139.50 | $152.22 | $138.41 | $149.57 | 435,782,126 |
September 2025 | $128.08 | $140.72 | $127.32 | $140.21 | 407,489,724 |
August 2025 | $129.11 | $134.16 | $127.07 | $130.39 | 282,663,314 |
July 2025 | $125.41 | $133.15 | $123.83 | $130.53 | 266,006,024 |
June 2025 | $114.23 | $126.15 | $114.09 | $125.81 | 234,575,176 |
May 2025 | $106.42 | $116.94 | $104.96 | $114.53 | 229,372,178 |
April 2025 | $102.01 | $104.78 | $85.53 | $104.14 | 325,822,686 |
March 2025 | $112.24 | $112.47 | $99.56 | $102.41 | 242,745,708 |
February 2025 | $111.75 | $120.38 | $108.78 | $111.66 | 152,795,040 |
January 2025 | $116.04 | $120.11 | $111.13 | $114.28 | 194,818,322 |
December 2024 | $115.62 | $119.61 | $113.79 | $115.13 | 190,621,490 |
November 2024 | $109.97 | $117.62 | $109.83 | $115.54 | 160,318,654 |
October 2024 | $111.26 | $115.95 | $108.23 | $109.86 | 166,905,322 |