XLK Monthly Statistics
XLK monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | -8.8 |
| 2000-02 | 10.52 |
| 2000-03 | 8.38 |
| 2000-04 | -9.18 |
| 2000-05 | -10.4 |
| 2000-06 | 9.94 |
| 2000-07 | -5.28 |
| 2000-08 | 10.17 |
| 2000-09 | -17.97 |
| 2000-10 | -5.74 |
| 2000-11 | -20.49 |
| 2000-12 | -9.9 |
| 2001-01 | 19.09 |
| 2001-02 | -24.88 |
| 2001-03 | -11.49 |
| 2001-04 | 16.13 |
| 2001-05 | -4.1 |
| 2001-06 | 2.03 |
| 2001-07 | -6.96 |
| 2001-08 | -12.2 |
| 2001-09 | -16.42 |
| 2001-10 | 11.02 |
| 2001-11 | 14.89 |
| 2001-12 | -2.2 |
| 2002-01 | -1.08 |
| 2002-02 | -13.06 |
| 2002-03 | 5.04 |
| 2002-04 | -12.18 |
| 2002-05 | -4.1 |
| 2002-06 | -13.36 |
| 2002-07 | -9.48 |
| 2002-08 | -0.84 |
| 2002-09 | -16.76 |
| 2002-10 | 24.87 |
| 2002-11 | 15.85 |
| 2002-12 | -13.45 |
| 2003-01 | -2.43 |
| 2003-02 | 0.55 |
| 2003-03 | -1.52 |
| 2003-04 | 9.09 |
| 2003-05 | 8.72 |
| 2003-06 | 0.59 |
| 2003-07 | 3.17 |
| 2003-08 | 4.77 |
| 2003-09 | -0.87 |
| 2003-10 | 7.33 |
| 2003-11 | 1.43 |
| 2003-12 | 2.41 |
| 2004-01 | 4.22 |
| 2004-02 | -2.54 |
| 2004-03 | -2.61 |
| 2004-04 | -3.87 |
| 2004-05 | 3.92 |
| 2004-06 | 2.78 |
| 2004-07 | -6.09 |
| 2004-08 | -4.42 |
| 2004-09 | 2.91 |
| 2004-10 | 4.39 |
| 2004-11 | 5.11 |
| 2004-12 | 0.67 |
| 2005-01 | -5.68 |
| 2005-02 | 0.2 |
| 2005-03 | -2 |
| 2005-04 | -3.48 |
| 2005-05 | 6.89 |
| 2005-06 | -1.29 |
| 2005-07 | 5.62 |
| 2005-08 | -0.86 |
| 2005-09 | 0.19 |
| 2005-10 | -2.3 |
| 2005-11 | 6.27 |
| 2005-12 | -3.69 |
| 2006-01 | 3.35 |
| 2006-02 | 0.19 |
| 2006-03 | 2.31 |
| 2006-04 | -1.26 |
| 2006-05 | -6.5 |
| 2006-06 | -0.59 |
| 2006-07 | -2.56 |
| 2006-08 | 7.07 |
| 2006-09 | 3.77 |
| 2006-10 | 4 |
| 2006-11 | 2.8 |
| 2006-12 | -1.11 |
| 2007-01 | 1.98 |
| 2007-02 | -2.61 |
| 2007-03 | 0.95 |
| 2007-04 | 4.72 |
| 2007-05 | 5 |
| 2007-06 | -0.16 |
| 2007-07 | -0.23 |
| 2007-08 | 1.96 |
| 2007-09 | 3.53 |
| 2007-10 | 5.34 |
| 2007-11 | -7.54 |
| 2007-12 | 1.52 |
| 2008-01 | -12.83 |
| 2008-02 | -4.73 |
| 2008-03 | 1.17 |
| 2008-04 | 6.25 |
| 2008-05 | 6.55 |
| 2008-06 | -9.7 |
| 2008-07 | -2.36 |
| 2008-08 | 1.79 |
| 2008-09 | -12.74 |
| 2008-10 | -16.21 |
| 2008-11 | -8.41 |
| 2008-12 | 1.05 |
| 2009-01 | -4.68 |
| 2009-02 | -3.81 |
| 2009-03 | 10.62 |
| 2009-04 | 10.37 |
| 2009-05 | 2.32 |
| 2009-06 | 3.17 |
| 2009-07 | 8.24 |
| 2009-08 | 1.62 |
| 2009-09 | 4.3 |
| 2009-10 | -1.25 |
| 2009-11 | 5.53 |
| 2009-12 | 5.42 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 199.4 | 199.41 | 197.38 | 198.78 | — |
| 2026-10-08 | 199.75 | 201.26 | 196.48 | 197.78 | — |
| 2026-10-07 | 200.28 | 201.56 | 199.63 | 201.39 | — |
| 2026-10-06 | 202.48 | 203.25 | 201.87 | 202 | — |
| 2026-10-05 | 200.27 | 201.3 | 199.95 | 200.93 | — |
| 2026-10-02 | 201.15 | 201.39 | 199.35 | 199.81 | — |
| 2026-10-01 | 196.87 | 198.54 | 195.54 | 197.81 | — |
| 2026-09-30 | 195.47 | 197.04 | 195.32 | 195.75 | — |
| 2026-09-29 | 196.04 | 196.14 | 193.96 | 194.5 | — |
| 2026-09-28 | 195.24 | 196.15 | 192.69 | 194.53 | — |
| 2026-09-25 | 195.53 | 196.94 | 195.05 | 196.27 | — |
| 2026-09-24 | 193 | 195.19 | 192.62 | 194.71 | — |
| 2026-09-23 | 196.66 | 196.68 | 193.82 | 195.34 | — |
| 2026-09-21 | 191.79 | 195.09 | 190.97 | 194.85 | — |
| 2026-09-18 | 189.23 | 189.81 | 187.52 | 189.6 | — |
| 2026-09-17 | 187.3 | 188.52 | 186.73 | 188.06 | — |
| 2026-09-16 | 184.93 | 186.13 | 182.42 | 183.93 | — |
| 2026-09-15 | 184.5 | 185.07 | 183.46 | 183.74 | — |
| 2026-09-14 | 183 | 185.59 | 182.08 | 184.28 | — |
| 2026-09-11 | 187.35 | 188.63 | 186.88 | 187.67 | — |
| 2026-09-10 | 185.24 | 186.5 | 184.57 | 185.22 | — |
| 2026-09-09 | 187.53 | 188.83 | 187.16 | 187.87 | — |
| 2026-09-08 | 188.64 | 189.08 | 187.02 | 187.87 | — |
| 2026-09-04 | 187.19 | 188.2 | 186.42 | 187.28 | — |
| 2026-09-02 | 183.46 | 183.77 | 182.27 | 183.6 | — |
| 2026-09-01 | 183.7 | 184.92 | 182.63 | 183.64 | — |
| 2026-08-31 | 185.77 | 186.64 | 185.29 | 186.5 | — |
| 2026-08-27 | 186.47 | 188.74 | 185.67 | 188.61 | — |
| 2026-08-26 | 180.71 | 183.35 | 180.71 | 182.84 | — |
| 2026-08-25 | 182.11 | 183.02 | 180.59 | 181.74 | — |
| 2026-08-24 | 181.68 | 181.88 | 178.82 | 180.05 | — |
| 2026-08-21 | 184.42 | 184.5 | 181.9 | 183.31 | — |
| 2026-08-20 | 183.47 | 184.69 | 182.66 | 183.1 | — |
| 2026-08-19 | 186.39 | 186.86 | 182.41 | 183.64 | — |
| 2026-08-18 | 186.29 | 187.49 | 184.33 | 185.62 | — |
| 2026-08-17 | 190.79 | 191.75 | 190.1 | 190.32 | — |
| 2026-08-14 | 191.14 | 191.35 | 189.25 | 190.01 | — |
| 2026-08-13 | 189.13 | 191.74 | 188.86 | 190.77 | — |
| 2026-08-12 | 189.47 | 189.59 | 188.34 | 188.86 | — |
| 2026-08-11 | 187.69 | 187.71 | 185.08 | 186.09 | — |
| 2026-08-10 | 188.08 | 188.84 | 186.26 | 186.32 | — |
| 2026-08-07 | 187.99 | 188.7 | 185.74 | 187.97 | — |
| 2026-08-06 | 183.19 | 186.91 | 182.07 | 185.33 | — |
| 2026-08-05 | 187.34 | 188.62 | 185.72 | 185.91 | — |
| 2026-08-04 | 182.52 | 187.71 | 181.87 | 186.9 | — |
| 2026-08-03 | 174.01 | 178.92 | 173.04 | 178.04 | — |
| 2026-07-31 | 177.46 | 178.62 | 172.7 | 175.35 | — |
| 2026-07-30 | 172.81 | 176.09 | 172.17 | 175.73 | — |
| 2026-07-29 | 171.12 | 172.5 | 166.46 | 166.57 | — |
| 2026-07-28 | 171.21 | 172.17 | 167.56 | 171.09 | — |
| 2026-07-27 | 177.83 | 178.09 | 171.73 | 174.3 | — |
| 2026-07-24 | 177.82 | 179.01 | 175.05 | 175.88 | — |
| 2026-07-23 | 178.8 | 180.39 | 177.21 | 178.45 | — |
| 2026-07-22 | 178.15 | 181.43 | 178.15 | 180.27 | — |
| 2026-07-21 | 179.56 | 181.01 | 178.17 | 180.78 | — |
| 2026-07-20 | 177.19 | 178.7 | 175.52 | 175.71 | — |
| 2026-07-17 | 172.85 | 177.9 | 171.35 | 175.59 | — |
| 2026-07-16 | 179 | 179.48 | 176.41 | 177.52 | — |
| 2026-07-15 | 185.11 | 185.29 | 178.22 | 181.58 | — |
| 2026-07-14 | 183.71 | 184.43 | 181.33 | 183.62 | — |
| 2026-07-13 | 183.1 | 183.88 | 180.54 | 181.28 | — |
| 2026-07-10 | 184.01 | 186.23 | 183.09 | 185.78 | — |
| 2026-07-09 | 184.76 | 186.39 | 183.56 | 185.35 | — |
| 2026-07-08 | 177.48 | 181.63 | 177.15 | 181.4 | — |
| 2026-07-07 | 179.84 | 180.72 | 176.36 | 179.18 | — |
| 2026-07-06 | 182.66 | 185.71 | 182.05 | 183.57 | — |
| 2026-07-02 | 185.49 | 187.38 | 178.72 | 180.59 | — |
| 2026-07-01 | 186.83 | 187.97 | 185.38 | 185.62 | — |
| 2026-06-30 | 185.76 | 190.94 | 185.6 | 190.52 | — |
| 2026-06-29 | 183.12 | 185.66 | 178.67 | 185.41 | — |
| 2026-06-26 | 181 | 183.11 | 179.76 | 181.11 | — |
| 2026-06-25 | 188.15 | 188.41 | 180.38 | 184.57 | — |
| 2026-06-24 | 184.07 | 185.66 | 180.79 | 183.05 | — |
| 2026-06-23 | 184.68 | 187.25 | 183.71 | 184.19 | — |
| 2026-06-22 | 192.95 | 194.3 | 190.86 | 192.15 | — |
| 2026-06-18 | 190.42 | 191.99 | 189.38 | 191.44 | — |
| 2026-06-17 | 189.01 | 189.99 | 185.32 | 185.8 | — |
| 2026-06-16 | 191.23 | 192.25 | 186.43 | 186.44 | — |
| 2026-06-15 | 190.37 | 192.08 | 189.75 | 191.79 | — |
| 2026-06-12 | 183.24 | 185.84 | 181.64 | 184.8 | — |
| 2026-06-11 | 177.79 | 183.66 | 176.49 | 183.21 | — |
| 2026-06-10 | 178.16 | 182.39 | 176.15 | 176.63 | — |
| 2026-06-09 | 185.91 | 187.08 | 172.88 | 180.77 | — |
| 2026-06-05 | 188.88 | 189.22 | 179.8 | 180.3 | — |
| 2026-06-04 | 191.52 | 194.74 | 189.69 | 193.17 | — |
| 2026-06-03 | 198.37 | 198.73 | 194.53 | 196.23 | — |
| 2026-06-02 | 196.45 | 198.3 | 195.76 | 198.21 | — |
| 2026-06-01 | 192.32 | 196.5 | 191.15 | 195.76 | — |
| 2026-05-29 | 189.33 | 191.63 | 189.21 | 191.02 | — |
| 2026-05-28 | 184.83 | 187.58 | 183.79 | 186.85 | — |
| 2026-05-27 | 186.18 | 186.26 | 182.54 | 184.43 | — |
| 2026-05-22 | 180.03 | 181.73 | 179.56 | 180.39 | — |
| 2026-05-21 | 175.83 | 178.98 | 175.83 | 178.6 | — |
| 2026-05-20 | 174.66 | 177.25 | 173.95 | 177.14 | — |
| 2026-05-19 | 172.68 | 175.18 | 170.83 | 173.24 | — |
| 2026-05-18 | 177.62 | 177.85 | 171.91 | 174.36 | — |
| 2026-05-15 | 176.21 | 178.69 | 174.63 | 176.26 | — |
| 2026-05-14 | 177.36 | 180.21 | 176.87 | 179.5 | — |
| 2026-05-13 | 177.27 | 177.74 | 174.28 | 176.85 | — |
| 2026-05-12 | 176.15 | 176.99 | 171.2 | 175.2 | — |
| 2026-05-11 | 176.15 | 178.3 | 175.87 | 177.88 | — |
| 2026-05-08 | 171.59 | 175.57 | 171.31 | 175.52 | — |
| 2026-05-07 | 170.26 | 171.95 | 168.7 | 169.69 | — |
| 2026-05-06 | 167.88 | 170.08 | 166.84 | 170.03 | — |
| 2026-05-05 | 163.87 | 166.02 | 163.52 | 165.63 | — |
| 2026-05-04 | 162.71 | 163.24 | 160.88 | 162.05 | — |
| 2026-05-01 | 160.39 | 162.29 | 160.14 | 161.87 | — |
| 2026-04-30 | 159.65 | 159.79 | 156.88 | 159.5 | — |
| 2026-04-29 | 158.83 | 159.15 | 157.75 | 159.11 | — |
| 2026-04-28 | 157.11 | 158.64 | 156.16 | 157.85 | — |
| 2026-04-27 | 160.02 | 160.62 | 158.81 | 160.57 | — |
| 2026-04-24 | 158.43 | 160.4 | 157.6 | 160.22 | — |
| 2026-04-23 | 156.77 | 157.79 | 153.99 | 155.84 | — |
| 2026-04-22 | 156.22 | 158.16 | 155.52 | 158.09 | — |
| 2026-04-21 | 155 | 156.07 | 154.15 | 154.69 | — |
| 2026-04-20 | 154.3 | 154.75 | 153.04 | 154.56 | — |
| 2026-04-17 | 154.06 | 154.8 | 153.51 | 154.35 | — |
| 2026-04-16 | 150.99 | 152.18 | 149.74 | 152.02 | — |
| 2026-04-15 | 148.27 | 150.37 | 147.96 | 150.3 | — |
| 2026-04-14 | 146.9 | 147.94 | 146.09 | 147.94 | — |