XLK has returned 1,420.4% since December 22, 1998.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $174.01 | $191.75 | $173.04 | $183.10 | 96,942,555 |
July 2026 | $186.83 | $187.98 | $166.46 | $175.35 | 207,175,900 |
June 2026 | $192.09 | $198.49 | $172.67 | $190.52 | 315,748,759 |
May 2026 | $160.20 | $191.40 | $159.95 | $190.79 | 246,616,129 |
April 2026 | $133.96 | $160.43 | $131.20 | $159.31 | 225,406,201 |
March 2026 | $136.70 | $141.25 | $126.53 | $132.74 | 426,539,376 |
February 2026 | $143.18 | $145.79 | $134.75 | $138.42 | 448,343,762 |
January 2026 | $145.28 | $149.54 | $141.27 | $143.53 | 338,893,673 |
December 2025 | $141.16 | $148.63 | $138.77 | $143.62 | 222,579,478 |
November 2025 | $151.18 | $151.51 | $133.21 | $142.55 | 443,830,712 |
October 2025 | $139.66 | $152.39 | $138.57 | $149.75 | 435,782,126 |
September 2025 | $128.23 | $140.89 | $127.47 | $140.38 | 407,489,724 |
August 2025 | $129.26 | $134.32 | $127.22 | $130.54 | 282,663,314 |
July 2025 | $125.55 | $133.31 | $123.97 | $130.68 | 266,006,024 |
June 2025 | $114.36 | $126.30 | $114.22 | $125.95 | 234,575,176 |
May 2025 | $106.54 | $117.08 | $105.08 | $114.66 | 229,372,178 |
April 2025 | $102.12 | $104.91 | $85.63 | $104.26 | 325,822,686 |
March 2025 | $112.37 | $112.60 | $99.68 | $102.53 | 242,745,708 |
February 2025 | $111.88 | $120.52 | $108.91 | $111.79 | 152,795,040 |
January 2025 | $116.17 | $120.25 | $111.26 | $114.41 | 194,818,322 |
December 2024 | $115.75 | $119.75 | $113.92 | $115.26 | 190,621,490 |
November 2024 | $110.10 | $117.75 | $109.95 | $115.67 | 160,318,654 |
October 2024 | $111.39 | $116.08 | $108.36 | $109.98 | 166,905,322 |
September 2024 | $107.69 | $113.27 | $100.27 | $111.73 | 197,393,876 |
August 2024 | $107.79 | $112.32 | $94.23 | $108.84 | 270,727,522 |