XLP has returned 360.6% since 2010.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $77.71 | $79.34 | $76.51 | $79.25 | 119,976,600 |
December 2025 | $78.63 | $79.33 | $77.03 | $77.68 | 272,672,600 |
November 2025 | $75.51 | $78.76 | $74.56 | $78.74 | 306,921,900 |
October 2025 | $77.65 | $79.61 | $75.21 | $75.67 | 293,794,500 |
September 2025 | $79.73 | $80.08 | $76.87 | $77.75 | 301,828,300 |
August 2025 | $79.04 | $82.67 | $78.84 | $79.59 | 341,064,900 |
July 2025 | $79.87 | $81.27 | $78.48 | $78.61 | 347,566,600 |
June 2025 | $80.82 | $81.15 | $78.66 | $79.78 | 270,170,700 |
May 2025 | $79.55 | $81.41 | $77.56 | $81.05 | 262,660,900 |
April 2025 | $80.11 | $81.05 | $73.99 | $80.08 | 384,086,800 |
March 2025 | $80.48 | $82.11 | $76.75 | $79.92 | 320,234,800 |
February 2025 | $76.33 | $81.65 | $76.11 | $80.87 | 231,129,500 |
January 2025 | $76.69 | $78.03 | $73.79 | $76.88 | 199,647,500 |
December 2024 | $80.32 | $80.46 | $76.04 | $76.52 | 193,145,700 |
November 2024 | $77.65 | $80.47 | $76.67 | $80.40 | 183,912,900 |
October 2024 | $80.21 | $80.37 | $77.25 | $77.40 | 208,302,200 |
September 2024 | $79.31 | $81.23 | $78.88 | $80.18 | 220,732,800 |
August 2024 | $74.96 | $79.54 | $74.42 | $79.29 | 234,307,900 |
July 2024 | $73.98 | $76.06 | $72.93 | $74.81 | 214,918,800 |
June 2024 | $73.53 | $74.97 | $72.83 | $73.59 | 174,488,200 |
May 2024 | $71.80 | $74.98 | $71.26 | $73.76 | 279,313,700 |
April 2024 | $72.82 | $72.94 | $69.56 | $72.01 | 292,865,900 |
March 2024 | $70.30 | $73.07 | $70.01 | $72.83 | 228,599,900 |
February 2024 | $69.07 | $71.16 | $68.51 | $70.49 | 288,535,800 |
January 2024 | $67.95 | $69.73 | $67.75 | $69.04 | 237,631,500 |
