XLP has returned 0.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 | $77.91 | $78.35 | $77.81 | $78.03 | 8,423,000 |
October 02 2025 | $77.91 | $78.20 | $77.75 | $77.94 | 8,422,100 |
October 01 2025 | $78.27 | $78.49 | $77.80 | $78.25 | 10,125,300 |
September 30 2025 | $78.01 | $78.54 | $77.95 | $78.37 | 12,306,100 |
September 29 2025 | $78.09 | $78.13 | $77.58 | $78.11 | 11,490,300 |
September 26 2025 | $77.69 | $78.01 | $77.49 | $77.96 | 11,547,800 |
September 25 2025 | $78.86 | $78.93 | $77.77 | $77.77 | 12,046,100 |
September 24 2025 | $78.33 | $78.83 | $78.20 | $78.52 | 10,634,100 |
September 23 2025 | $78.03 | $78.38 | $77.73 | $78.35 | 9,703,700 |
September 22 2025 | $78.54 | $78.60 | $77.91 | $77.96 | 11,993,700 |
September 19 2025 | $79.19 | $79.21 | $78.77 | $78.84 | 13,348,900 |
September 18 2025 | $79.17 | $79.47 | $78.99 | $79.00 | 21,046,100 |
September 17 2025 | $79.34 | $80.19 | $79.34 | $79.69 | 14,408,700 |
September 16 2025 | $78.99 | $79.40 | $78.81 | $79.22 | 16,171,000 |
September 15 2025 | $79.74 | $79.93 | $78.82 | $78.86 | 14,871,900 |
September 12 2025 | $79.90 | $80.09 | $79.56 | $79.77 | 10,261,000 |
September 11 2025 | $79.60 | $80.27 | $79.48 | $80.04 | 16,717,500 |
September 10 2025 | $79.84 | $79.99 | $79.00 | $79.40 | 19,041,800 |
September 09 2025 | $79.86 | $80.30 | $79.77 | $80.18 | 13,459,600 |
September 08 2025 | $80.23 | $80.24 | $79.49 | $80.02 | 18,019,800 |
September 05 2025 | $80.07 | $80.73 | $79.87 | $80.32 | 20,657,300 |
September 04 2025 | $80.20 | $80.50 | $79.89 | $80.09 | 12,717,400 |
September 03 2025 | $79.70 | $80.08 | $79.37 | $80.04 | 14,723,100 |
September 02 2025 | $80.37 | $80.65 | $79.78 | $80.10 | 16,662,400 |
August 29 2025 | $79.89 | $80.29 | $79.73 | $80.23 | 15,675,800 |
