Register to chat with like-minded investors on our interactive forums.
XLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 214.31 | 2.49 | 1.18% | 212.03 | 214.71 | 211.84 | 3,029,338 |
| May 17 2024 | 211.82 | -0.47 | -0.22% | 212.78 | 212.91 | 210.66 | 3,735,956 |
| May 16 2024 | 212.29 | -0.74 | -0.35% | 213.155 | 213.815 | 212.20 | 5,860,053 |
| May 15 2024 | 213.03 | 4.69 | 2.25% | 209.65 | 213.0981 | 209.50 | 7,149,971 |
| May 14 2024 | 208.34 | 1.83 | 0.89% | 206.44 | 208.625 | 206.32 | 4,792,876 |
| May 13 2024 | 206.51 | 0.97 | 0.47% | 207.05 | 207.22 | 205.86 | 3,135,014 |
| May 10 2024 | 205.54 | 0.76 | 0.37% | 205.85 | 206.77 | 204.89 | 4,298,153 |
| May 09 2024 | 204.78 | -0.06 | -0.03% | 204.51 | 204.94 | 203.76 | 4,675,337 |
| May 08 2024 | 204.84 | 0.58 | 0.28% | 203.53 | 205.06 | 203.48 | 3,520,849 |
| May 07 2024 | 204.26 | -0.67 | -0.33% | 205.53 | 205.63 | 204.24 | 4,884,034 |
| May 06 2024 | 204.93 | 2.38 | 1.18% | 203.32 | 204.93 | 203.01 | 3,869,513 |
| May 03 2024 | 202.55 | 5.49 | 2.79% | 202.39 | 203.23 | 201.67 | 6,422,974 |
| May 02 2024 | 197.06 | 2.80 | 1.44% | 196.74 | 197.33 | 194.26 | 6,535,432 |
| May 01 2024 | 194.26 | -2.01 | -1.02% | 195.22 | 198.50 | 194.22 | 10,062,004 |
| Apr 30 2024 | 196.27 | -4.42 | -2.20% | 200.00 | 200.81 | 196.24 | 7,228,909 |
| Apr 29 2024 | 200.69 | 0.86 | 0.43% | 200.86 | 201.16 | 199.515 | 3,747,202 |
| Apr 26 2024 | 199.83 | 2.23 | 1.13% | 199.16 | 201.29 | 198.38 | 4,940,751 |
| Apr 25 2024 | 197.60 | -0.43 | -0.22% | 195.56 | 197.97 | 194.69 | 5,782,900 |
| Apr 24 2024 | 198.03 | 0.90 | 0.46% | 198.59 | 199.405 | 196.94 | 4,472,613 |
| Apr 23 2024 | 197.13 | 2.88 | 1.48% | 195.06 | 197.42 | 194.77 | 5,793,585 |
| Apr 22 2024 | 194.25 | 1.72 | 0.89% | 194.01 | 195.42 | 192.08 | 6,409,103 |
| Apr 19 2024 | 192.53 | -4.05 | -2.06% | 195.83 | 196.47 | 192.04 | 10,815,268 |
| Apr 18 2024 | 196.58 | -2.27 | -1.14% | 198.79 | 199.30 | 196.37 | 7,465,625 |
| Apr 17 2024 | 198.85 | -2.91 | -1.44% | 202.50 | 202.84 | 198.70 | 6,444,580 |
| Apr 16 2024 | 201.76 | 0.24 | 0.12% | 201.96 | 203.01 | 200.96 | 7,351,472 |
| Apr 15 2024 | 201.52 | -3.90 | -1.90% | 206.68 | 206.81 | 201.21 | 8,373,308 |
| Apr 12 2024 | 205.42 | -3.38 | -1.62% | 206.31 | 207.28 | 204.66 | 7,869,315 |
| Apr 11 2024 | 208.80 | 4.09 | 2.00% | 205.62 | 209.14 | 204.625 | 5,132,207 |
| Apr 10 2024 | 204.71 | -2.54 | -1.23% | 204.89 | 205.471 | 203.83 | 6,724,608 |
| Apr 09 2024 | 207.25 | 1.04 | 0.50% | 207.27 | 207.70 | 204.66 | 4,585,056 |
| Apr 08 2024 | 206.21 | -0.24 | -0.12% | 206.58 | 207.26 | 205.45 | 4,023,003 |
| Apr 05 2024 | 206.45 | 2.34 | 1.15% | 205.00 | 207.50 | 204.43 | 6,308,240 |
| Apr 04 2024 | 204.11 | -3.28 | -1.58% | 209.37 | 210.10 | 204.00 | 8,135,600 |
| Apr 03 2024 | 207.39 | 0.55 | 0.27% | 205.80 | 208.46 | 205.75 | 5,270,151 |
| Apr 02 2024 | 206.84 | -2.01 | -0.96% | 206.53 | 207.137 | 205.16 | 5,520,218 |
| Apr 01 2024 | 208.85 | 0.58 | 0.28% | 208.71 | 210.07 | 208.09 | 5,784,812 |
| Mar 28 2024 | 208.27 | -0.45 | -0.22% | 208.23 | 208.87 | 207.85 | 4,257,771 |
| Mar 27 2024 | 208.72 | 1.06 | 0.51% | 208.97 | 209.08 | 207.12 | 5,942,977 |
| Mar 26 2024 | 207.66 | -0.86 | -0.41% | 209.27 | 209.61 | 207.49 | 4,160,268 |
| Mar 25 2024 | 208.52 | -1.39 | -0.66% | 207.92 | 209.405 | 207.32 | 4,158,933 |
| Mar 22 2024 | 209.91 | 0.07 | 0.03% | 209.85 | 210.68 | 209.10 | 5,624,937 |
| Mar 21 2024 | 209.84 | 0.15 | 0.07% | 211.93 | 211.93 | 209.66 | 6,058,626 |
| Mar 20 2024 | 209.69 | 2.32 | 1.12% | 207.53 | 209.76 | 206.7979 | 6,548,786 |
| Mar 19 2024 | 207.37 | 1.07 | 0.52% | 205.29 | 207.40 | 204.26 | 6,478,552 |
| Mar 18 2024 | 206.30 | 0.67 | 0.33% | 207.09 | 208.42 | 206.14 | 6,916,418 |
| Mar 15 2024 | 205.63 | -3.15 | -1.51% | 205.78 | 206.72 | 204.79 | 9,663,159 |
| Mar 14 2024 | 208.78 | 0.04 | 0.02% | 209.62 | 210.36 | 207.505 | 7,843,390 |
| Mar 13 2024 | 208.74 | -2.28 | -1.08% | 210.38 | 210.50 | 207.87 | 6,180,217 |
| Mar 12 2024 | 211.02 | 4.24 | 2.05% | 208.77 | 211.04 | 206.79 | 8,250,419 |
| Mar 11 2024 | 206.78 | -0.57 | -0.27% | 206.40 | 207.24 | 205.29 | 7,775,660 |
| Mar 08 2024 | 207.35 | -3.13 | -1.49% | 210.86 | 212.35 | 207.22 | 7,327,928 |
| Mar 07 2024 | 210.48 | 3.27 | 1.58% | 208.98 | 211.12 | 207.94 | 5,901,309 |
| Mar 06 2024 | 207.21 | 1.63 | 0.79% | 207.73 | 208.7684 | 205.82 | 7,016,596 |
| Mar 05 2024 | 205.58 | -5.18 | -2.46% | 208.68 | 208.78 | 204.25 | 8,873,359 |
| Mar 04 2024 | 210.76 | 0.00 | 0.00% | 210.46 | 211.965 | 209.99 | 10,059,373 |
| Mar 01 2024 | 210.76 | 3.78 | 1.83% | 207.51 | 211.06 | 207.41 | 6,567,866 |
| Feb 29 2024 | 206.98 | 2.28 | 1.11% | 205.79 | 207.465 | 204.64 | 5,822,891 |
| Feb 28 2024 | 204.70 | -0.97 | -0.47% | 204.99 | 205.26 | 203.9599 | 3,962,203 |
| Feb 27 2024 | 205.67 | 0.18 | 0.09% | 206.05 | 206.05 | 204.14 | 4,942,884 |
| Feb 26 2024 | 205.49 | 0.20 | 0.10% | 206.19 | 206.70 | 205.28 | 9,045,368 |
| Feb 23 2024 | 205.29 | -0.48 | -0.23% | 207.40 | 207.66 | 204.64 | 6,028,917 |
| Feb 22 2024 | 205.77 | 6.52 | 3.27% | 204.40 | 206.325 | 203.93 | 9,014,581 |
| Feb 21 2024 | 199.25 | -1.26 | -0.63% | 198.57 | 199.25 | 197.07 | 7,579,052 |
