XLB returned 4.4% in December 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $84.06 | $84.25 | $83.84 | $84.01 | 3,496,142 |
December 28 2023 | $84.52 | $84.67 | $84.27 | $84.35 | 3,607,035 |
December 27 2023 | $84.31 | $84.76 | $84.21 | $84.67 | 3,409,803 |
December 26 2023 | $84.18 | $84.71 | $84.07 | $84.47 | 3,365,738 |
December 22 2023 | $83.87 | $84.26 | $83.72 | $84.07 | 2,693,372 |
December 21 2023 | $83.38 | $83.57 | $82.99 | $83.55 | 3,772,353 |
December 20 2023 | $83.74 | $83.94 | $82.66 | $82.68 | 4,679,511 |
December 19 2023 | $83.74 | $84.16 | $83.65 | $83.96 | 3,642,707 |
December 18 2023 | $83.70 | $83.88 | $83.14 | $83.20 | 4,026,442 |
December 15 2023 | $82.83 | $83.59 | $82.83 | $83.07 | 5,405,596 |
December 14 2023 | $82.43 | $83.74 | $82.43 | $83.28 | 6,356,671 |
December 13 2023 | $80.07 | $81.97 | $79.86 | $81.93 | 8,196,272 |
December 12 2023 | $81.23 | $81.54 | $80.55 | $80.94 | 10,217,520 |
December 11 2023 | $79.76 | $80.48 | $79.62 | $80.48 | 4,602,915 |
December 08 2023 | $79.56 | $80.29 | $79.56 | $79.91 | 4,123,459 |
December 07 2023 | $79.38 | $79.70 | $79.15 | $79.62 | 4,279,799 |
December 06 2023 | $79.60 | $79.86 | $79.01 | $79.08 | 8,455,119 |
December 05 2023 | $79.95 | $80.00 | $79.06 | $79.25 | 8,766,734 |
December 04 2023 | $80.62 | $81.21 | $80.31 | $80.35 | 10,615,100 |
December 01 2023 | $80.49 | $81.57 | $80.31 | $81.29 | 8,391,375 |
