XLK returned 54.4% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $191.20 | $191.59 | $189.57 | $190.52 | 6,095,325 |
December 28 2023 | $191.55 | $191.75 | $191.01 | $191.10 | 4,807,676 |
December 27 2023 | $190.98 | $191.27 | $190.06 | $190.87 | 5,882,284 |
December 26 2023 | $190.21 | $191.28 | $190.21 | $190.88 | 3,103,779 |
December 22 2023 | $190.39 | $190.65 | $189.15 | $190.09 | 5,107,708 |
December 21 2023 | $189.65 | $190.27 | $188.25 | $189.85 | 5,667,974 |
December 20 2023 | $190.40 | $191.07 | $187.71 | $187.74 | 6,867,447 |
December 19 2023 | $189.85 | $190.64 | $189.75 | $190.62 | 4,501,836 |
December 18 2023 | $189.29 | $190.32 | $188.49 | $189.89 | 5,069,188 |
December 15 2023 | $188.18 | $190.41 | $188.18 | $189.33 | 9,065,696 |
December 14 2023 | $188.99 | $189.70 | $186.99 | $188.38 | 7,713,721 |
December 13 2023 | $187.64 | $189.30 | $187.20 | $188.84 | 14,697,500 |
December 12 2023 | $185.28 | $187.25 | $185.12 | $187.20 | 7,527,695 |
December 11 2023 | $183.81 | $186.00 | $183.38 | $185.96 | 18,897,689 |
December 08 2023 | $182.40 | $184.50 | $182.17 | $184.35 | 6,404,425 |
December 07 2023 | $181.46 | $183.10 | $181.07 | $182.79 | 6,964,403 |
December 06 2023 | $183.27 | $183.54 | $180.46 | $180.60 | 7,365,673 |
December 05 2023 | $180.08 | $182.35 | $180.08 | $182.14 | 5,420,665 |
December 04 2023 | $181.46 | $181.46 | $179.08 | $181.05 | 9,110,927 |
December 01 2023 | $182.40 | $183.61 | $181.52 | $183.28 | 6,996,055 |
November 30 2023 | $183.36 | $183.61 | $181.34 | $182.87 | 6,872,004 |
November 29 2023 | $183.80 | $184.59 | $182.49 | $182.60 | 5,382,712 |
November 28 2023 | $181.51 | $182.95 | $181.51 | $182.46 | 5,506,169 |
November 27 2023 | $181.87 | $183.17 | $181.55 | $182.12 | 4,210,093 |
November 24 2023 | $182.18 | $182.34 | $181.44 | $182.13 | 2,096,926 |
