XLP has returned 1.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 11 2025 | $78.41 | $79.07 | $78.41 | $78.80 | 13,388,396 |
December 10 2025 | $78.19 | $78.38 | $77.93 | $78.22 | 13,512,050 |
December 09 2025 | $77.98 | $78.22 | $77.65 | $77.99 | 13,944,823 |
December 08 2025 | $78.31 | $78.31 | $77.68 | $77.81 | 12,681,025 |
December 05 2025 | $78.40 | $78.99 | $78.23 | $78.46 | 13,343,200 |
December 04 2025 | $78.69 | $78.91 | $78.01 | $78.45 | 14,269,500 |
December 03 2025 | $78.93 | $79.55 | $78.74 | $78.83 | 16,832,900 |
December 02 2025 | $79.05 | $79.05 | $78.17 | $78.77 | 20,551,000 |
December 01 2025 | $79.26 | $79.53 | $79.04 | $79.29 | 16,939,900 |
November 28 2025 | $78.80 | $79.39 | $78.80 | $79.37 | 8,914,300 |
November 26 2025 | $78.06 | $79.11 | $78.06 | $78.91 | 13,275,100 |
November 25 2025 | $77.20 | $78.09 | $77.20 | $78.06 | 18,586,300 |
November 24 2025 | $77.80 | $77.93 | $76.90 | $77.00 | 17,869,400 |
November 21 2025 | $77.36 | $78.40 | $77.21 | $77.90 | 22,216,000 |
November 20 2025 | $76.75 | $77.38 | $76.70 | $77.06 | 21,590,200 |
November 19 2025 | $76.94 | $77.07 | $76.23 | $76.51 | 15,122,100 |
November 18 2025 | $76.98 | $77.38 | $76.64 | $77.10 | 16,840,000 |
November 17 2025 | $77.28 | $77.60 | $76.72 | $76.77 | 13,887,100 |
November 14 2025 | $77.35 | $77.61 | $76.79 | $77.26 | 13,138,200 |
November 13 2025 | $77.33 | $77.79 | $77.12 | $77.32 | 15,370,800 |
November 12 2025 | $77.49 | $77.73 | $77.30 | $77.32 | 10,978,200 |
November 11 2025 | $76.67 | $77.54 | $76.61 | $77.43 | 19,801,200 |
November 10 2025 | $76.48 | $76.61 | $75.93 | $76.43 | 16,805,900 |
November 07 2025 | $76.13 | $76.85 | $75.88 | $76.71 | 16,959,500 |
November 06 2025 | $75.70 | $75.93 | $75.16 | $75.60 | 15,452,200 |
