XLK has returned 12.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $265.37 | $265.42 | $261.49 | $262.45 | 8,740,000 |
August 28 2025 | $264.77 | $267.11 | $263.45 | $266.54 | 6,189,600 |
August 27 2025 | $263.29 | $264.75 | $262.08 | $264.45 | 5,762,456 |
August 26 2025 | $262.05 | $263.37 | $261.67 | $263.03 | 5,536,722 |
August 25 2025 | $262.41 | $263.47 | $261.11 | $261.83 | 5,288,915 |
August 22 2025 | $258.63 | $264.13 | $257.91 | $262.42 | 6,877,100 |
August 21 2025 | $259.22 | $260.26 | $257.79 | $258.91 | 7,574,300 |
August 20 2025 | $260.96 | $260.96 | $255.84 | $259.85 | 11,532,100 |
August 19 2025 | $266.17 | $266.23 | $261.13 | $261.62 | 8,683,500 |
August 18 2025 | $265.37 | $266.51 | $265.11 | $266.27 | 6,116,900 |
August 15 2025 | $267.37 | $267.37 | $264.64 | $265.70 | 6,686,600 |
August 14 2025 | $266.95 | $268.65 | $266.33 | $267.73 | 7,742,200 |
August 13 2025 | $269.76 | $270.05 | $267.33 | $268.31 | 6,995,100 |
August 12 2025 | $265.44 | $268.28 | $263.97 | $268.21 | 5,576,900 |
August 11 2025 | $265.75 | $266.95 | $263.51 | $264.12 | 4,712,700 |
August 08 2025 | $264.28 | $266.22 | $263.59 | $265.92 | 5,507,900 |
August 07 2025 | $265.98 | $266.41 | $261.10 | $263.29 | 5,159,000 |
August 06 2025 | $260.37 | $263.39 | $260.20 | $263.05 | 5,083,500 |
August 05 2025 | $263.26 | $263.49 | $259.52 | $260.12 | 5,588,000 |
August 04 2025 | $259.49 | $262.34 | $259.49 | $262.29 | 6,188,500 |
August 01 2025 | $259.88 | $259.97 | $255.78 | $257.07 | 9,719,000 |
July 31 2025 | $268.01 | $268.01 | $261.46 | $262.74 | 8,207,200 |
July 30 2025 | $264.37 | $265.58 | $262.60 | $264.68 | 6,967,300 |
July 29 2025 | $265.80 | $267.27 | $263.64 | $264.09 | 6,869,500 |
July 28 2025 | $262.99 | $264.15 | $262.45 | $264.08 | 5,758,800 |
