XLK has returned 1,672.9% between September 22, 2005 and September 22, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $257.81 | $279.18 | $256.28 | $278.56 | 144,790,281 |
August 2025 | $259.88 | $270.05 | $255.78 | $262.45 | 141,330,800 |
July 2025 | $252.42 | $268.01 | $249.25 | $262.74 | 133,000,100 |
June 2025 | $229.92 | $253.92 | $229.64 | $253.23 | 117,287,128 |
May 2025 | $214.21 | $235.38 | $211.26 | $230.53 | 114,686,089 |
April 2025 | $205.32 | $210.91 | $172.16 | $209.62 | 162,911,343 |
March 2025 | $225.92 | $226.38 | $200.40 | $206.14 | 121,372,854 |
February 2025 | $224.93 | $242.31 | $218.95 | $224.76 | 76,397,520 |
January 2025 | $233.56 | $241.75 | $223.69 | $230.02 | 97,409,161 |
December 2024 | $232.72 | $240.75 | $229.03 | $231.73 | 95,310,745 |
November 2024 | $221.36 | $236.74 | $221.06 | $232.55 | 80,159,327 |
October 2024 | $223.96 | $233.38 | $217.85 | $221.12 | 83,452,661 |
September 2024 | $216.51 | $227.73 | $201.60 | $224.62 | 98,696,938 |
August 2024 | $216.71 | $225.82 | $189.44 | $218.83 | 135,363,761 |
July 2024 | $225.03 | $236.52 | $206.88 | $217.31 | 111,117,015 |
June 2024 | $209.96 | $230.60 | $206.39 | $224.69 | 97,972,830 |
May 2024 | $193.55 | $215.76 | $192.56 | $208.36 | 110,236,860 |
April 2024 | $206.92 | $208.30 | $190.40 | $194.59 | 141,093,289 |
March 2024 | $205.39 | $210.19 | $202.17 | $206.49 | 138,935,865 |
February 2024 | $196.45 | $206.35 | $195.06 | $204.87 | 129,797,900 |
January 2024 | $187.92 | $204.04 | $181.55 | $195.67 | 151,015,189 |
December 2023 | $182.40 | $191.75 | $179.08 | $190.52 | 147,267,666 |
November 2023 | $162.27 | $184.59 | $162.27 | $182.87 | 132,705,184 |
October 2023 | $161.98 | $170.69 | $157.53 | $161.98 | 164,377,965 |
September 2023 | $174.20 | $174.81 | $158.63 | $161.90 | 116,885,808 |
