XLP has returned 2% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 09 2026 21:00 | $79.25 | $79.25 | $79.25 | $79.25 | — |
January 09 2026 20:30 | $79.28 | $79.34 | $79.22 | $79.24 | 3,145,376 |
January 09 2026 19:30 | $79.16 | $79.29 | $79.13 | $79.28 | 2,155,637 |
January 09 2026 18:30 | $79.08 | $79.17 | $79.03 | $79.16 | 1,871,392 |
January 09 2026 17:30 | $79.21 | $79.25 | $79.06 | $79.09 | 1,766,647 |
January 09 2026 16:30 | $78.80 | $79.25 | $78.79 | $79.21 | 1,909,742 |
January 09 2026 15:30 | $78.92 | $78.94 | $78.73 | $78.80 | 1,872,293 |
January 09 2026 14:30 | $78.43 | $78.92 | $78.37 | $78.91 | 4,782,726 |
January 08 2026 21:00 | $78.44 | $78.44 | $78.44 | $78.44 | — |
January 08 2026 20:30 | $78.46 | $78.54 | $78.40 | $78.43 | 4,934,646 |
January 08 2026 19:30 | $78.67 | $78.72 | $78.44 | $78.46 | 2,744,088 |
January 08 2026 18:30 | $78.48 | $78.73 | $78.47 | $78.68 | 2,579,019 |
January 08 2026 17:30 | $78.36 | $78.49 | $78.36 | $78.48 | 2,160,592 |
January 08 2026 16:30 | $78.28 | $78.46 | $78.28 | $78.36 | 2,416,323 |
January 08 2026 15:30 | $78.09 | $78.29 | $78.00 | $78.29 | 4,422,240 |
January 08 2026 14:30 | $76.61 | $78.19 | $76.51 | $78.09 | 5,831,487 |
January 07 2026 21:00 | $76.62 | $76.62 | $76.62 | $76.62 | — |
January 07 2026 20:30 | $76.86 | $76.87 | $76.60 | $76.63 | 5,295,792 |
January 07 2026 19:30 | $76.81 | $76.91 | $76.78 | $76.87 | 1,910,650 |
January 07 2026 18:30 | $76.92 | $77.00 | $76.79 | $76.81 | 1,465,535 |
January 07 2026 17:30 | $76.98 | $77.01 | $76.90 | $76.92 | 1,190,149 |
January 07 2026 16:30 | $77.10 | $77.17 | $76.97 | $76.97 | 1,199,026 |
January 07 2026 15:30 | $76.82 | $77.14 | $76.78 | $77.10 | 2,216,821 |
January 07 2026 14:30 | $77.56 | $77.69 | $76.73 | $76.82 | 3,889,633 |
January 06 2026 21:00 | $77.47 | $77.47 | $77.47 | $77.47 | — |
