XLK returned 163% between 2020 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $232.42 | $240.44 | $228.74 | $231.43 | 95,310,745 |
November 2024 | $221.08 | $236.44 | $220.78 | $232.25 | 80,159,327 |
October 2024 | $223.67 | $233.08 | $217.57 | $220.84 | 83,452,661 |
September 2024 | $216.24 | $227.43 | $201.34 | $224.34 | 98,696,938 |
August 2024 | $216.43 | $225.53 | $189.20 | $218.55 | 135,363,761 |
July 2024 | $224.74 | $236.21 | $206.61 | $217.03 | 111,117,015 |
June 2024 | $209.69 | $230.30 | $206.12 | $224.40 | 97,972,830 |
May 2024 | $193.30 | $215.48 | $192.31 | $208.09 | 110,236,860 |
April 2024 | $206.66 | $208.03 | $190.15 | $194.34 | 141,093,289 |
March 2024 | $205.13 | $209.92 | $201.91 | $206.22 | 138,935,865 |
February 2024 | $196.20 | $206.08 | $194.81 | $204.61 | 129,797,900 |
January 2024 | $187.68 | $203.78 | $181.32 | $195.41 | 151,015,189 |
December 2023 | $182.16 | $191.50 | $178.85 | $190.27 | 147,267,666 |
November 2023 | $162.06 | $184.35 | $162.06 | $182.63 | 132,705,184 |
October 2023 | $161.77 | $170.47 | $157.32 | $161.77 | 164,377,965 |
September 2023 | $173.98 | $174.59 | $158.42 | $161.69 | 116,885,808 |
August 2023 | $174.97 | $176.21 | $160.38 | $172.89 | 138,057,257 |
July 2023 | $171.09 | $178.60 | $167.26 | $175.54 | 132,285,360 |
June 2023 | $160.84 | $173.16 | $160.17 | $171.12 | 143,786,061 |
May 2023 | $148.02 | $165.05 | $144.31 | $161.35 | 129,570,982 |
April 2023 | $147.42 | $148.81 | $141.36 | $148.14 | 118,964,520 |
March 2023 | $133.85 | $148.45 | $131.40 | $148.32 | 193,974,436 |
February 2023 | $133.15 | $141.70 | $132.51 | $133.79 | 123,331,990 |
January 2023 | $123.26 | $134.91 | $118.40 | $133.24 | 138,447,872 |
December 2022 | $132.99 | $136.16 | $118.87 | $121.95 | 139,134,088 |
