Technology Select Sector (XLK)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.59 | 2.46103724575 | 227.14 | 233.91 | 223.28 | 4318690 | 228.31522399 | SP |
| 4 | 17.4 | 8.08062044304 | 215.33 | 233.91 | 214.54 | 5054705 | 226.13245224 | SP |
| 12 | 26.42 | 12.8059715961 | 206.31 | 233.91 | 192.04 | 5245915 | 210.88501937 | SP |
| 26 | 48.35 | 26.2230176809 | 184.38 | 233.91 | 183.42 | 5911474 | 206.47529159 | SP |
| 52 | 60.45 | 35.0882284653 | 172.28 | 233.91 | 159.5 | 6203373 | 189.91407368 | SP |
| 156 | 82.55 | 54.9673724863 | 150.18 | 233.91 | 112.97 | 7871026 | 158.9643977 | SP |
| 260 | 153.28 | 192.926368785 | 79.45 | 233.91 | 68.1 | 9116895 | 130.63337488 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 232.88 | 0.71 | 0.31 | 232.43 | 233.91 | 231.47 | 3202583 |
| 1720040640 | 232.17 | 3.09 | 1.35 | 228.75 | 232.28 | 228.56 | 3124566 |
| 1719959400 | 229.08 | 1.14 | 0.50 | 225.96 | 229.1 | 225.96 | 3453402 |
| 1719873000 | 227.94 | 1.59 | 0.70 | 226.57 | 228.32 | 223.28 | 4455923 |
| 1719613800 | 226.35 | 0 | 0.00 | 226.35 | 226.35 | 226.35 | 0 |
| 1719527400 | 226.35 | 0.11 | 0.05 | 225.8 | 227.47 | 225.53 | 3872321 |
| 1719441000 | 226.24 | -0.26 | -0.11 | 226.16 | 227.31 | 224.48 | 4559767 |
| 1719354600 | 226.5 | 4.08 | 1.83 | 224.05 | 226.62 | 222.79 | 4403232 |
| 1719268200 | 222.42 | -5.99 | -2.62 | 225.64 | 226.66 | 222.36 | 6734089 |
| 1719009000 | 228.41 | -0.4 | -0.17 | 228.86 | 229.755 | 227.37 | 6455906 |
| 1718922600 | 228.81 | -2.6 | -1.12 | 232.45 | 232.59 | 228.04 | 6807362 |
| 1718749800 | 231.41 | 0.29 | 0.13 | 231.35 | 232.17 | 230.49 | 4223487 |
| 1718663400 | 231.12 | 3.45 | 1.52 | 228.23 | 231.925 | 227.45 | 5661020 |
| 1718404200 | 227.67 | 0.85 | 0.37 | 226.5 | 227.8 | 226.35 | 3889096 |
| 1718317800 | 226.82 | 1.78 | 0.79 | 227.13 | 227.76 | 225.44 | 6263484 |
| 1718231400 | 225.04 | 4.87 | 2.21 | 222.355 | 227.31 | 221.95 | 8799730 |
| 1718145000 | 220.17 | 4.02 | 1.86 | 215.6 | 220.23 | 215.5 | 6163008 |
| 1718058600 | 216.15 | 0.55 | 0.26 | 214.87 | 216.73 | 214.73 | 3242888 |
| 1717799400 | 215.6 | 0.5 | 0.23 | 215.33 | 216.52 | 214.54 | 3033602 |
| 1717713000 | 215.1 | -0.72 | -0.33 | 215.94 | 216.0863 | 214.53 | 3447780 |
| 1717626600 | 215.82 | 4.69 | 2.22 | 212.8 | 215.82 | 212.46 | 4101973 |
| 1717540200 | 211.13 | 0.44 | 0.21 | 210.58 | 211.465 | 209.5 | 2954357 |
| 1717453800 | 210.69 | 0.53 | 0.25 | 211.77 | 211.96 | 208.17 | 4703067 |
| 1717194600 | 210.16 | 0.33 | 0.16 | 210.45 | 210.49 | 205.53 | 5747985 |
| 1717108200 | 209.83 | -4.9 | -2.28 | 212.34 | 212.66 | 209.18 | 4993536 |
| 1717021800 | 214.73 | -1.37 | -0.63 | 213.82 | 215.76 | 213.82 | 4065960 |
| 1716935400 | 216.1 | 0.91 | 0.42 | 216.41 | 216.58 | 214.745 | 4264977 |
| 1716589800 | 215.19 | 1.8 | 0.84 | 213.93 | 215.65 | 213.22 | 2827112 |
| 1716503400 | 213.39 | -1.75 | -0.81 | 217.6 | 217.62 | 212.71 | 4704165 |
| 1716417000 | 215.14 | 0.48 | 0.22 | 215.27 | 215.925 | 213.87 | 5732648 |
| 1716330600 | 214.66 | 0.35 | 0.16 | 213.49 | 215.01 | 213.11 | 2961692 |
| 1716244200 | 214.31 | 2.49 | 1.18 | 212.03 | 214.71 | 211.84 | 3029338 |
| 1715985000 | 211.82 | -0.47 | -0.22 | 212.78 | 212.91 | 210.66 | 3735956 |
| 1715898600 | 212.29 | -0.74 | -0.35 | 213.155 | 213.815 | 212.2 | 5860053 |
| 1715812200 | 213.03 | 4.69 | 2.25 | 209.65 | 213.0981 | 209.5 | 7149971 |
| 1715725800 | 208.34 | 1.83 | 0.89 | 206.44 | 208.625 | 206.32 | 4792876 |
| 1715639400 | 206.51 | 0.97 | 0.47 | 207.05 | 207.22 | 205.86 | 3135014 |
| 1715380200 | 205.54 | 0.76 | 0.37 | 205.85 | 206.77 | 204.89 | 4298153 |
| 1715293800 | 204.78 | -0.06 | -0.03 | 204.51 | 204.94 | 203.76 | 4675337 |
| 1715207400 | 204.84 | 0.58 | 0.28 | 203.53 | 205.06 | 203.48 | 3520849 |
| 1715121000 | 204.26 | -0.67 | -0.33 | 205.53 | 205.63 | 204.24 | 4884034 |
| 1715034600 | 204.93 | 2.38 | 1.18 | 203.32 | 204.93 | 203.01 | 3869513 |
| 1714775400 | 202.55 | 5.49 | 2.79 | 202.39 | 203.23 | 201.67 | 6422974 |
| 1714689000 | 197.06 | 2.8 | 1.44 | 196.74 | 197.33 | 194.26 | 6535432 |
| 1714602600 | 194.26 | -2.01 | -1.02 | 195.22 | 198.5 | 194.22 | 10062004 |
| 1714516200 | 196.27 | -4.42 | -2.20 | 200 | 200.81 | 196.24 | 7228909 |
| 1714429800 | 200.69 | 0.86 | 0.43 | 200.86 | 201.16 | 199.515 | 3747202 |
| 1714170600 | 199.83 | 2.23 | 1.13 | 199.16 | 201.29 | 198.38 | 4940751 |
| 1714084200 | 197.6 | -0.43 | -0.22 | 195.56 | 197.97 | 194.69 | 5782900 |
| 1713997800 | 198.03 | 0.9 | 0.46 | 198.59 | 199.405 | 196.94 | 4472613 |
| 1713911400 | 197.13 | 2.88 | 1.48 | 195.06 | 197.42 | 194.77 | 5793585 |
| 1713825000 | 194.25 | 1.72 | 0.89 | 194.01 | 195.42 | 192.08 | 6409103 |
| 1713565800 | 192.53 | -4.05 | -2.06 | 195.83 | 196.47 | 192.04 | 10815268 |
| 1713479400 | 196.58 | -2.27 | -1.14 | 198.79 | 199.3 | 196.37 | 7465625 |
| 1713393000 | 198.85 | -2.91 | -1.44 | 202.5 | 202.84 | 198.7 | 6444580 |
| 1713306600 | 201.76 | 0.24 | 0.12 | 201.96 | 203.01 | 200.96 | 7351472 |
| 1713220200 | 201.52 | -3.9 | -1.90 | 206.68 | 206.81 | 201.21 | 8373308 |
| 1712961000 | 205.42 | -3.38 | -1.62 | 206.31 | 207.28 | 204.66 | 7869315 |
| 1712874600 | 208.8 | 4.09 | 2.00 | 205.62 | 209.14 | 204.625 | 5132207 |
| 1712788200 | 204.71 | -2.54 | -1.23 | 204.89 | 205.471 | 203.83 | 6724608 |
| 1712701800 | 207.25 | 1.04 | 0.50 | 207.27 | 207.7 | 204.66 | 4585056 |
| 1712615400 | 206.21 | -0.24 | -0.12 | 206.58 | 207.26 | 205.45 | 4023003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
