XLP has returned 5.4% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $82.03 | $82.27 | $81.65 | $82.02 | 12,217,700 |
August 14 2025 | $82.35 | $82.40 | $81.83 | $81.89 | 12,826,500 |
August 13 2025 | $82.19 | $82.80 | $81.93 | $82.63 | 17,683,900 |
August 12 2025 | $82.52 | $82.70 | $82.26 | $82.63 | 16,449,500 |
August 11 2025 | $82.52 | $82.63 | $81.91 | $82.41 | 12,970,500 |
August 08 2025 | $82.31 | $82.79 | $82.28 | $82.48 | 14,134,000 |
August 07 2025 | $81.76 | $82.36 | $81.49 | $82.24 | 15,984,100 |
August 06 2025 | $80.70 | $81.89 | $80.50 | $81.62 | 16,043,200 |
August 05 2025 | $80.51 | $80.91 | $80.35 | $80.47 | 15,062,900 |
August 04 2025 | $80.06 | $80.69 | $80.06 | $80.55 | 14,441,900 |
August 01 2025 | $80.22 | $80.66 | $80.05 | $80.16 | 28,529,200 |
July 31 2025 | $79.90 | $80.56 | $79.65 | $79.78 | 18,339,700 |
July 30 2025 | $81.23 | $81.49 | $80.25 | $80.47 | 16,485,500 |
July 29 2025 | $80.80 | $81.43 | $80.37 | $81.19 | 18,873,189 |
July 28 2025 | $81.07 | $81.20 | $80.55 | $80.66 | 12,113,640 |
July 25 2025 | $81.31 | $81.52 | $81.04 | $81.50 | 9,284,900 |
July 24 2025 | $81.72 | $81.81 | $81.29 | $81.36 | 11,462,600 |
July 23 2025 | $81.65 | $81.86 | $81.39 | $81.65 | 13,808,900 |
July 22 2025 | $80.48 | $81.76 | $80.42 | $81.62 | 20,413,700 |
July 21 2025 | $80.96 | $81.32 | $80.79 | $80.88 | 13,430,900 |
July 18 2025 | $81.15 | $81.49 | $80.79 | $80.89 | 12,755,000 |
July 17 2025 | $80.66 | $81.16 | $80.47 | $81.11 | 17,079,000 |
July 16 2025 | $80.11 | $80.42 | $79.68 | $80.35 | 15,633,600 |
July 15 2025 | $80.70 | $80.85 | $80.06 | $80.07 | 17,681,600 |
July 14 2025 | $80.83 | $80.93 | $80.28 | $80.88 | 13,694,000 |
