XLK has returned 1,084.4% between January 8, 2008 and January 8, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $234.36 | $241.06 | $229.78 | $233.96 | 20,367,858 |
December 2024 | $233.52 | $241.57 | $229.81 | $232.52 | 95,310,626 |
November 2024 | $222.12 | $237.55 | $221.82 | $233.35 | 80,159,327 |
October 2024 | $224.72 | $234.18 | $218.59 | $221.88 | 83,452,661 |
September 2024 | $217.25 | $228.50 | $202.28 | $225.39 | 98,696,938 |
August 2024 | $217.45 | $226.59 | $190.09 | $219.58 | 135,363,761 |
July 2024 | $225.79 | $237.32 | $207.59 | $218.05 | 111,117,015 |
June 2024 | $210.67 | $231.39 | $207.09 | $225.45 | 97,972,830 |
May 2024 | $194.21 | $216.49 | $193.22 | $209.07 | 110,236,860 |
April 2024 | $207.63 | $209.01 | $191.05 | $195.26 | 141,093,289 |
March 2024 | $206.10 | $210.90 | $202.86 | $207.19 | 138,935,865 |
February 2024 | $197.12 | $207.05 | $195.73 | $205.57 | 129,797,900 |
January 2024 | $188.57 | $204.74 | $182.17 | $196.33 | 151,015,189 |
December 2023 | $183.02 | $192.40 | $179.69 | $191.17 | 147,267,666 |
November 2023 | $162.82 | $185.22 | $162.82 | $183.49 | 132,705,184 |
October 2023 | $162.53 | $171.28 | $158.06 | $162.53 | 164,377,965 |
September 2023 | $174.80 | $175.41 | $159.17 | $162.46 | 116,885,808 |
August 2023 | $175.80 | $177.04 | $161.13 | $173.71 | 138,057,257 |
July 2023 | $171.90 | $179.44 | $168.05 | $176.37 | 132,285,360 |
June 2023 | $161.60 | $173.97 | $160.93 | $171.93 | 143,786,061 |
May 2023 | $148.72 | $165.82 | $144.99 | $162.11 | 129,570,982 |
April 2023 | $148.11 | $149.51 | $142.02 | $148.84 | 118,964,520 |
March 2023 | $134.48 | $149.15 | $132.02 | $149.02 | 193,974,436 |
February 2023 | $133.77 | $142.37 | $133.13 | $134.42 | 123,331,990 |
January 2023 | $123.84 | $135.54 | $118.95 | $133.87 | 138,447,872 |
