XLP has returned 493.7% since 1990.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $80.22 | $82.88 | $80.05 | $82.75 | 201,326,839 |
July 2025 | $81.06 | $82.48 | $79.65 | $79.78 | 347,567,329 |
June 2025 | $82.03 | $82.37 | $79.83 | $80.97 | 270,170,600 |
May 2025 | $80.74 | $82.62 | $78.72 | $82.27 | 262,660,900 |
April 2025 | $81.30 | $82.26 | $75.09 | $81.27 | 384,075,000 |
March 2025 | $81.68 | $83.33 | $77.90 | $81.11 | 320,234,800 |
February 2025 | $77.47 | $82.87 | $77.25 | $82.08 | 231,129,500 |
January 2025 | $77.83 | $79.19 | $74.90 | $78.03 | 199,647,500 |
December 2024 | $81.52 | $81.67 | $77.18 | $77.66 | 193,145,700 |
November 2024 | $78.81 | $81.68 | $77.81 | $81.60 | 183,912,900 |
October 2024 | $81.41 | $81.57 | $78.40 | $78.56 | 208,302,200 |
September 2024 | $80.49 | $82.44 | $80.06 | $81.38 | 220,732,800 |
August 2024 | $76.08 | $80.73 | $75.53 | $80.47 | 234,307,900 |
July 2024 | $75.08 | $77.20 | $74.02 | $75.93 | 214,918,800 |
June 2024 | $74.62 | $76.09 | $73.92 | $74.69 | 174,489,600 |
May 2024 | $72.87 | $76.10 | $72.32 | $74.87 | 279,313,700 |
April 2024 | $73.91 | $74.02 | $70.60 | $73.09 | 292,867,800 |
March 2024 | $71.35 | $74.16 | $71.05 | $73.92 | 228,599,000 |
February 2024 | $70.10 | $72.22 | $69.53 | $71.54 | 288,535,800 |
January 2024 | $68.97 | $70.77 | $68.77 | $70.07 | 237,630,900 |
December 2023 | $67.34 | $69.26 | $66.77 | $69.22 | 223,570,000 |
November 2023 | $64.77 | $67.44 | $64.29 | $67.39 | 253,147,500 |
October 2023 | $65.47 | $65.56 | $62.16 | $64.72 | 339,430,100 |
September 2023 | $69.15 | $69.19 | $65.27 | $65.63 | 202,647,400 |
August 2023 | $71.66 | $72.07 | $68.18 | $68.93 | 248,417,300 |
