XLK returned 54.4% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $95.33 | $95.53 | $94.52 | $94.99 | 12,190,650 |
December 28 2023 | $95.51 | $95.60 | $95.24 | $95.28 | 9,615,352 |
December 27 2023 | $95.22 | $95.37 | $94.77 | $95.17 | 11,764,568 |
December 26 2023 | $94.84 | $95.37 | $94.84 | $95.18 | 6,207,558 |
December 22 2023 | $94.93 | $95.06 | $94.31 | $94.78 | 10,215,416 |
December 21 2023 | $94.56 | $94.87 | $93.86 | $94.66 | 11,335,948 |
December 20 2023 | $94.93 | $95.27 | $93.59 | $93.61 | 13,734,894 |
December 19 2023 | $94.66 | $95.05 | $94.61 | $95.04 | 9,003,672 |
December 18 2023 | $94.38 | $94.89 | $93.98 | $94.68 | 10,138,376 |
December 15 2023 | $93.83 | $94.94 | $93.83 | $94.40 | 18,131,392 |
December 14 2023 | $94.23 | $94.59 | $93.23 | $93.93 | 15,427,442 |
December 13 2023 | $93.56 | $94.38 | $93.34 | $94.16 | 29,395,000 |
December 12 2023 | $92.38 | $93.37 | $92.30 | $93.34 | 15,055,390 |
December 11 2023 | $91.65 | $92.74 | $91.44 | $92.72 | 37,795,378 |
December 08 2023 | $90.94 | $91.99 | $90.83 | $91.92 | 12,808,850 |
December 07 2023 | $90.47 | $91.29 | $90.28 | $91.14 | 13,928,806 |
December 06 2023 | $91.38 | $91.51 | $89.98 | $90.05 | 14,731,346 |
December 05 2023 | $89.79 | $90.92 | $89.79 | $90.81 | 10,841,330 |
December 04 2023 | $90.47 | $90.47 | $89.29 | $90.27 | 18,221,854 |
December 01 2023 | $90.94 | $91.55 | $90.50 | $91.39 | 13,992,110 |
November 30 2023 | $91.43 | $91.55 | $90.42 | $91.18 | 13,744,008 |
November 29 2023 | $91.64 | $92.04 | $90.99 | $91.05 | 10,765,424 |
November 28 2023 | $90.50 | $91.22 | $90.50 | $90.98 | 11,012,338 |
November 27 2023 | $90.68 | $91.33 | $90.52 | $90.80 | 8,420,186 |
November 24 2023 | $90.83 | $90.91 | $90.47 | $90.81 | 4,193,852 |
