XLK returned 54.4% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $191.52 | $191.90 | $189.88 | $190.83 | 6,095,325 |
December 28 2023 | $191.87 | $192.06 | $191.32 | $191.42 | 4,807,676 |
December 27 2023 | $191.30 | $191.59 | $190.38 | $191.19 | 5,882,284 |
December 26 2023 | $190.53 | $191.59 | $190.53 | $191.20 | 3,103,779 |
December 22 2023 | $190.71 | $190.96 | $189.47 | $190.41 | 5,107,708 |
December 21 2023 | $189.96 | $190.59 | $188.56 | $190.16 | 5,667,974 |
December 20 2023 | $190.71 | $191.39 | $188.02 | $188.05 | 6,867,447 |
December 19 2023 | $190.17 | $190.95 | $190.06 | $190.93 | 4,501,836 |
December 18 2023 | $189.60 | $190.64 | $188.80 | $190.21 | 5,069,188 |
December 15 2023 | $188.49 | $190.73 | $188.49 | $189.64 | 9,065,696 |
December 14 2023 | $189.31 | $190.02 | $187.30 | $188.69 | 7,713,721 |
December 13 2023 | $187.95 | $189.61 | $187.51 | $189.16 | 14,697,500 |
December 12 2023 | $185.59 | $187.56 | $185.43 | $187.51 | 7,527,695 |
December 11 2023 | $184.11 | $186.31 | $183.69 | $186.27 | 18,897,689 |
December 08 2023 | $182.70 | $184.80 | $182.47 | $184.66 | 6,404,425 |
December 07 2023 | $181.76 | $183.40 | $181.37 | $183.09 | 6,964,403 |
December 06 2023 | $183.58 | $183.85 | $180.76 | $180.90 | 7,365,673 |
December 05 2023 | $180.38 | $182.65 | $180.38 | $182.44 | 5,420,665 |
December 04 2023 | $181.76 | $181.76 | $179.37 | $181.35 | 9,110,927 |
December 01 2023 | $182.70 | $183.91 | $181.82 | $183.59 | 6,996,055 |
November 30 2023 | $183.67 | $183.91 | $181.64 | $183.17 | 6,872,004 |
November 29 2023 | $184.10 | $184.89 | $182.79 | $182.91 | 5,382,712 |
November 28 2023 | $181.81 | $183.25 | $181.81 | $182.77 | 5,506,169 |
November 27 2023 | $182.17 | $183.47 | $181.85 | $182.42 | 4,210,093 |
November 24 2023 | $182.48 | $182.64 | $181.74 | $182.43 | 2,096,926 |
