XLP has returned 31.4% since November 1, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 14 2026 | $84.38 | $84.89 | $82.80 | $82.80 | 52,279,469 |
Week of September 07 2026 | $84.28 | $84.57 | $82.85 | $83.38 | 46,974,000 |
Week of August 31 2026 | $85.35 | $86.16 | $84.54 | $84.58 | 44,979,600 |
Week of August 24 2026 | $86.45 | $87.47 | $85.07 | $85.45 | 38,745,794 |
Week of August 17 2026 | $85.36 | $87.19 | $84.59 | $85.99 | 55,109,700 |
Week of August 10 2026 | $84.66 | $86.30 | $84.01 | $86.09 | 38,047,200 |
Week of August 03 2026 | $85.92 | $86.41 | $83.86 | $85.12 | 47,560,100 |
Week of July 27 2026 | $84.42 | $88.78 | $84.33 | $85.05 | 77,327,500 |
Week of July 20 2026 | $85.14 | $85.40 | $82.81 | $84.13 | 42,489,900 |
Week of July 13 2026 | $84.55 | $87.43 | $82.97 | $85.19 | 51,216,000 |
Week of July 06 2026 | $84.80 | $85.96 | $83.11 | $84.12 | 57,037,400 |
Week of June 29 2026 | $84.91 | $85.14 | $82.77 | $84.99 | 51,831,100 |
Week of June 22 2026 | $82.66 | $85.22 | $82.15 | $84.71 | 60,950,000 |
Week of June 15 2026 | $84.87 | $85.75 | $82.55 | $82.72 | 48,806,200 |
Week of June 08 2026 | $82.39 | $85.36 | $82.35 | $85.22 | 62,495,800 |
Week of June 01 2026 | $81.93 | $83.80 | $80.91 | $82.86 | 79,926,600 |
Week of May 25 2026 | $84.20 | $84.57 | $82.27 | $82.33 | 41,125,400 |
Week of May 18 2026 | $84.16 | $86.09 | $82.86 | $84.21 | 58,977,900 |
Week of May 11 2026 | $83.49 | $84.99 | $82.25 | $84.05 | 56,488,100 |
Week of May 04 2026 | $82.96 | $84.21 | $82.56 | $83.59 | 55,460,700 |
Week of April 27 2026 | $82.52 | $84.47 | $81.70 | $83.58 | 62,073,300 |
Week of April 20 2026 | $81.97 | $83.27 | $81.17 | $82.65 | 50,486,800 |
Week of April 13 2026 | $81.57 | $81.96 | $79.90 | $81.88 | 57,983,000 |
Week of April 06 2026 | $81.29 | $83.06 | $80.40 | $81.79 | 59,587,000 |
Week of March 30 2026 | $81.34 | $82.03 | $80.35 | $81.32 | 85,731,600 |