Technology Select Sector (XLK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.58 | 1.70168266946 | 210.38 | 217.43 | 210.31 | 4497108 | 213.89411273 | SP |
| 4 | -27.52 | -11.3963889349 | 241.48 | 241.67 | 206.29 | 5649415 | 217.69307161 | SP |
| 12 | -25.11 | -10.5031998996 | 239.07 | 243.14 | 206.29 | 4757519 | 226.7218044 | SP |
| 26 | -8.37 | -3.76467413305 | 222.33 | 243.14 | 206.29 | 4228626 | 229.34917425 | SP |
| 52 | 2.03 | 0.957863445477 | 211.93 | 243.14 | 190.745 | 4816989 | 219.88030174 | SP |
| 156 | 60.01 | 38.9801883728 | 153.95 | 243.14 | 112.97 | 6414437 | 170.18288494 | SP |
| 260 | 143.27 | 202.673645494 | 70.69 | 243.14 | 68.1 | 7908282 | 149.38496083 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 213.96 | 0.58 | 0.27 | 210.715 | 214.25 | 209.94 | 4939880 |
| 1742509800 | 213.38 | -1.53 | -0.71 | 212.47 | 215.73 | 212.15 | 3450813 |
| 1742423400 | 214.91 | 2.76 | 1.30 | 213.24 | 217.43 | 212.35 | 4212469 |
| 1742337000 | 212.15 | -3.28 | -1.52 | 213.9 | 214.12 | 211.37 | 5554010 |
| 1742250600 | 215.43 | 1.49 | 0.70 | 213.77 | 216.96 | 213.15 | 4534388 |
| 1741991400 | 213.94 | 6.28 | 3.02 | 210.38 | 214.16 | 210.31 | 4733860 |
| 1741905000 | 207.66 | -4.02 | -1.90 | 211.07 | 211.54 | 206.8475 | 5624697 |
| 1741818600 | 211.68 | 3.28 | 1.57 | 212.12 | 213.52 | 209.15 | 5488433 |
| 1741732200 | 208.4 | -0.85 | -0.41 | 208.61 | 211.91 | 206.29 | 7214059 |
| 1741645800 | 209.25 | -9.29 | -4.25 | 214.22 | 214.62 | 207.08 | 10114980 |
| 1741390200 | 218.54 | 3.12 | 1.45 | 215.17 | 219.09 | 212.63 | 5320328 |
| 1741303800 | 215.42 | -6.15 | -2.78 | 217.02 | 220.45 | 214.375 | 7989104 |
| 1741217400 | 221.57 | 3.07 | 1.41 | 219.18 | 222.29 | 216.24 | 5962577 |
| 1741131000 | 218.5 | -0.17 | -0.08 | 217.05 | 222.36 | 214.26 | 8737644 |
| 1741044600 | 218.67 | -6.86 | -3.04 | 226.69 | 227.15 | 217.05 | 5934520 |
| 1740785400 | 225.53 | 2.94 | 1.32 | 221.59 | 225.76 | 219.7 | 6524698 |
| 1740699000 | 222.59 | -8.41 | -3.64 | 232.26 | 232.5 | 222.49 | 4796865 |
| 1740612600 | 231 | 2.49 | 1.09 | 230.75 | 233.18 | 229.23 | 3672896 |
| 1740526200 | 228.51 | -3 | -1.30 | 231.02 | 231.23 | 226.95 | 5064029 |
| 1740439800 | 231.51 | -3.36 | -1.43 | 235.78 | 236.44 | 231.22 | 3481539 |
| 1740180600 | 234.87 | -6.54 | -2.71 | 241.48 | 241.67 | 234.75 | 4576400 |
| 1740094200 | 241.41 | -0.77 | -0.32 | 241.95 | 242.27 | 238.86 | 2888606 |
| 1740007800 | 242.18 | 0.02 | 0.01 | 241.89 | 243.14 | 240.2 | 2747672 |
| 1739921400 | 242.16 | 2.19 | 0.91 | 241.21 | 242.19 | 240.09 | 2883051 |
| 1739575800 | 239.97 | 0.81 | 0.34 | 238.96 | 240.165 | 238.52 | 2207074 |
| 1739489400 | 239.16 | 3.34 | 1.42 | 236.24 | 239.31 | 235.91 | 3492998 |
| 1739403000 | 235.82 | -0.51 | -0.22 | 233 | 236.0985 | 232.74 | 4044798 |
| 1739316600 | 236.33 | 0.11 | 0.05 | 234.91 | 237.28 | 234.75 | 3088506 |
| 1739230200 | 236.22 | 3.4 | 1.46 | 234.66 | 236.81 | 234.59 | 2842091 |
| 1738971000 | 232.82 | -2.01 | -0.86 | 235.78 | 236.91 | 232.04 | 4183386 |
| 1738884600 | 234.83 | 0.64 | 0.27 | 234.19 | 235.31 | 233.15 | 3273492 |
| 1738798200 | 234.19 | 3.21 | 1.39 | 231.19 | 234.24 | 230.46 | 2560840 |
| 1738711800 | 230.98 | 3.28 | 1.44 | 228.48 | 231.34 | 228.4 | 4026273 |
| 1738625400 | 227.7 | -3.11 | -1.35 | 225.7 | 229.0899 | 224.495 | 6741605 |
| 1738366200 | 230.81 | -1.36 | -0.59 | 234.33 | 235.73 | 230.19 | 5221268 |
| 1738279800 | 232.17 | 0.43 | 0.19 | 231.33 | 232.97 | 229.74 | 4300519 |
| 1738193400 | 231.74 | -1.9 | -0.81 | 233.18 | 233.29 | 229.49 | 4345944 |
| 1738107000 | 233.64 | 6.07 | 2.67 | 229.11 | 234.16 | 226.69 | 5459783 |
| 1738020600 | 227.57 | -11.73 | -4.90 | 228.58 | 230.975 | 225.47 | 10171600 |
| 1737761400 | 239.3 | -2.09 | -0.87 | 242.58 | 242.58 | 238.525 | 3154616 |
| 1737675000 | 241.39 | 0 | 0.00 | 241.39 | 241.39 | 241.39 | 0 |
| 1737588600 | 241.39 | 5.33 | 2.26 | 239.25 | 241.95 | 239.16 | 4633938 |
| 1737502200 | 236.06 | 1.95 | 0.83 | 234.89 | 236.64 | 233.2601 | 3213167 |
| 1737156600 | 234.11 | 3.61 | 1.57 | 234.66 | 234.94 | 233.08 | 3233667 |
| 1737070200 | 230.5 | -1.79 | -0.77 | 234.18 | 234.33 | 230.45 | 2556409 |
| 1736983800 | 232.29 | 4.53 | 1.99 | 230.87 | 232.97 | 230.11 | 4997250 |
| 1736897400 | 227.76 | 0.6 | 0.26 | 228.92 | 229.545 | 225.95 | 3503628 |
| 1736811000 | 227.16 | -1.62 | -0.71 | 225.1 | 227.32 | 224.45 | 5223302 |
| 1736551800 | 228.78 | -5.1 | -2.18 | 231.42 | 231.46 | 227.43 | 5677697 |
| 1736379000 | 233.88 | -0.08 | -0.03 | 234.5 | 234.54 | 231.63 | 4912602 |
| 1736292600 | 233.96 | -4.79 | -2.01 | 240 | 240 | 233.14 | 4799606 |
| 1736206200 | 238.75 | 3 | 1.27 | 238.44 | 241.062 | 237.81 | 4319579 |
| 1735947000 | 235.75 | 3.78 | 1.63 | 233.39 | 235.9999 | 232.93 | 4405399 |
| 1735860600 | 231.97 | -0.55 | -0.24 | 234.36 | 235.02 | 229.7801 | 6387183 |
| 1735687800 | 232.52 | -1.95 | -0.83 | 235.11 | 235.27 | 231.76 | 5102726 |
| 1735601400 | 234.47 | -3.02 | -1.27 | 234.03 | 236.34 | 232.58 | 3863236 |
| 1735342200 | 237.49 | -3.2 | -1.33 | 239.07 | 239.39 | 235.154 | 4211704 |
| 1735255800 | 240.69 | 0.16 | 0.07 | 239.76 | 241.57 | 238.99 | 3480813 |
| 1735077840 | 240.53 | 2.46 | 1.03 | 238.92 | 240.54 | 238.56 | 2326658 |
| 1734996600 | 238.07 | 2.11 | 0.89 | 236.25 | 238.17 | 234.99 | 3808604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
