XLK has returned 2,883.3% between September 25, 2002 and September 25, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $257.48 | $282.89 | $255.95 | $278.49 | 167,641,679 |
August 2025 | $259.55 | $269.70 | $255.45 | $262.11 | 141,331,657 |
July 2025 | $252.10 | $267.67 | $248.93 | $262.40 | 133,003,012 |
June 2025 | $229.62 | $253.59 | $229.34 | $252.91 | 117,287,588 |
May 2025 | $213.93 | $235.08 | $210.99 | $230.23 | 114,686,089 |
April 2025 | $205.06 | $210.64 | $171.94 | $209.35 | 162,911,343 |
March 2025 | $225.63 | $226.09 | $200.14 | $205.87 | 121,372,854 |
February 2025 | $224.64 | $242.00 | $218.67 | $224.47 | 76,397,520 |
January 2025 | $233.26 | $241.44 | $223.40 | $229.73 | 97,409,161 |
December 2024 | $232.42 | $240.44 | $228.74 | $231.43 | 95,310,745 |
November 2024 | $221.08 | $236.44 | $220.78 | $232.25 | 80,159,327 |
October 2024 | $223.67 | $233.08 | $217.57 | $220.84 | 83,452,661 |
September 2024 | $216.24 | $227.43 | $201.34 | $224.34 | 98,696,938 |
August 2024 | $216.43 | $225.53 | $189.20 | $218.55 | 135,363,761 |
July 2024 | $224.74 | $236.21 | $206.61 | $217.03 | 111,117,015 |
June 2024 | $209.69 | $230.30 | $206.12 | $224.40 | 97,972,830 |
May 2024 | $193.30 | $215.48 | $192.31 | $208.09 | 110,236,860 |
April 2024 | $206.66 | $208.03 | $190.15 | $194.34 | 141,093,289 |
March 2024 | $205.13 | $209.92 | $201.91 | $206.22 | 138,935,865 |
February 2024 | $196.20 | $206.08 | $194.81 | $204.61 | 129,797,900 |
January 2024 | $187.68 | $203.78 | $181.32 | $195.41 | 151,015,189 |
December 2023 | $182.16 | $191.50 | $178.85 | $190.27 | 147,267,666 |
November 2023 | $162.06 | $184.35 | $162.06 | $182.63 | 132,705,184 |
October 2023 | $161.77 | $170.47 | $157.32 | $161.77 | 164,377,965 |
September 2023 | $173.98 | $174.59 | $158.42 | $161.69 | 116,885,808 |
