XLP has returned 2.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 18 2025 | $80.75 | $80.84 | $80.38 | $80.43 | 11,114,900 |
June 17 2025 | $80.99 | $81.12 | $80.50 | $80.53 | 15,055,800 |
June 16 2025 | $81.16 | $81.85 | $80.97 | $81.22 | 12,719,546 |
June 13 2025 | $81.71 | $82.16 | $80.77 | $80.96 | 15,635,100 |
June 12 2025 | $81.45 | $81.98 | $81.09 | $81.96 | 10,709,900 |
June 11 2025 | $81.71 | $81.71 | $81.21 | $81.48 | 11,204,000 |
June 10 2025 | $81.59 | $81.95 | $81.45 | $81.76 | 12,364,900 |
June 09 2025 | $81.56 | $81.83 | $81.19 | $81.58 | 13,027,300 |
June 06 2025 | $81.81 | $81.95 | $81.43 | $81.69 | 10,948,900 |
June 05 2025 | $82.05 | $82.16 | $81.21 | $81.43 | 16,474,500 |
June 04 2025 | $82.82 | $82.84 | $82.15 | $82.22 | 10,804,100 |
June 03 2025 | $82.74 | $82.93 | $82.22 | $82.80 | 13,265,600 |
June 02 2025 | $82.59 | $82.89 | $82.06 | $82.88 | 15,827,900 |
May 30 2025 | $81.97 | $83.19 | $81.97 | $82.83 | 17,778,900 |
May 29 2025 | $81.81 | $82.16 | $81.40 | $82.11 | 13,321,300 |
May 28 2025 | $82.31 | $82.58 | $81.69 | $81.78 | 9,963,800 |
May 27 2025 | $81.90 | $82.39 | $81.72 | $82.34 | 14,433,600 |
May 23 2025 | $81.26 | $81.77 | $80.76 | $81.60 | 10,693,100 |
May 22 2025 | $81.57 | $81.74 | $80.97 | $81.30 | 11,871,600 |
May 21 2025 | $82.20 | $82.33 | $81.51 | $81.64 | 10,989,100 |
May 20 2025 | $82.27 | $82.84 | $82.27 | $82.60 | 12,719,300 |
May 19 2025 | $81.85 | $82.37 | $81.61 | $82.31 | 13,601,400 |
May 16 2025 | $81.22 | $82.07 | $81.10 | $82.07 | 11,973,300 |
May 15 2025 | $79.58 | $81.19 | $79.26 | $81.14 | 13,370,000 |
May 14 2025 | $79.80 | $79.91 | $79.36 | $79.51 | 10,352,000 |
