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 | 2.69 | 1.16238873045 | 231.42 | 234.52 | 224.45 | 4391657 | 229.23094235 | SP |
| 4 | 3.2 | 1.38582131566 | 230.91 | 241.57 | 224.45 | 4510555 | 233.82557063 | SP |
| 12 | 3.71 | 1.61024305556 | 230.4 | 241.88 | 222.16 | 4210623 | 233.77668345 | SP |
| 26 | 6.01 | 2.63480929417 | 228.1 | 241.88 | 190.745 | 4583523 | 223.74669918 | SP |
| 52 | 42.82 | 22.3848606827 | 191.29 | 241.88 | 189.69 | 5195328 | 215.38571161 | SP |
| 156 | 70.76 | 43.3180287726 | 163.35 | 241.88 | 112.97 | 7021446 | 166.02587306 | SP |
| 260 | 137.19 | 141.549731738 | 96.92 | 241.88 | 68.1 | 8520588 | 142.23496465 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 231.43 | 227.43 | 5636463 |
| 1736379000 | 233.88 | -0.08 | -0.03 | 234.5 | 234.54 | 231.63 | 4885572 |
| 1736292600 | 233.96 | -4.79 | -2.01 | 240 | 240 | 233.14 | 4773652 |
| 1736206200 | 238.75 | 3 | 1.27 | 238.44 | 241.062 | 237.81 | 4249187 |
| 1735947000 | 235.75 | 3.78 | 1.63 | 233.39 | 235.9999 | 233.14 | 4327195 |
| 1735860600 | 231.97 | -0.55 | -0.24 | 234.36 | 235.02 | 229.7801 | 6355768 |
| 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 | 3807510 |
| 1735342200 | 237.49 | -3.2 | -1.33 | 239.07 | 239.39 | 235.154 | 4162088 |
| 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 | 3773906 |
| 1734737400 | 235.96 | 3.47 | 1.49 | 230.91 | 237.86 | 230.19 | 7024450 |
| 1734651000 | 232.49 | 0.25 | 0.11 | 234.6 | 235.36 | 232.19 | 6301659 |
| 1734564600 | 232.24 | -7.74 | -3.23 | 240.79 | 241.45 | 231.7 | 7736468 |
| 1734478200 | 239.98 | -1.46 | -0.60 | 239.73 | 240.92 | 238.81 | 3896554 |
| 1734391800 | 241.44 | 2.39 | 1.00 | 239.36 | 241.65 | 238.85 | 4519788 |
| 1734132600 | 239.05 | 1.02 | 0.43 | 240.18 | 241.12 | 237.15 | 4099268 |
| 1734046200 | 238.03 | -1.34 | -0.56 | 237.84 | 238.905 | 237.26 | 3416323 |
| 1733959800 | 239.37 | 3.42 | 1.45 | 237.82 | 240.1299 | 237 | 4174313 |
| 1733873400 | 235.95 | -3.32 | -1.39 | 238.46 | 239.11 | 235.2 | 5404713 |
| 1733787000 | 239.27 | -1.57 | -0.65 | 239.94 | 240.7979 | 238.66 | 4357567 |
| 1733527800 | 240.84 | 0.93 | 0.39 | 240.33 | 241.88 | 240.15 | 3210069 |
| 1733441400 | 239.91 | -1.22 | -0.51 | 240.75 | 241.03 | 239.5794 | 2593675 |
| 1733355000 | 241.13 | 4.33 | 1.83 | 239.76 | 241.25 | 239.06 | 5136275 |
| 1733268600 | 236.8 | 0.85 | 0.36 | 234.95 | 236.86 | 234.49 | 2619366 |
| 1733182200 | 235.95 | 2.22 | 0.95 | 233.9 | 236.83 | 233.85 | 4465423 |
| 1732917840 | 233.73 | 2.15 | 0.93 | 232.12 | 234.22 | 231.91 | 2031190 |
| 1732750200 | 231.58 | -3.18 | -1.35 | 233.17 | 233.31 | 229.53 | 2872027 |
| 1732663800 | 234.76 | 1.17 | 0.50 | 234.65 | 235.49 | 233.76 | 2941771 |
| 1732577400 | 233.59 | -0.01 | -0.00 | 235.36 | 235.77 | 232.53 | 5306272 |
| 1732318200 | 233.6 | 0.12 | 0.05 | 233.06 | 234.1399 | 232.22 | 3277512 |
| 1732231800 | 233.48 | 2.35 | 1.02 | 233.37 | 234.57 | 229.8003 | 5077700 |
| 1732145400 | 231.13 | -0.2 | -0.09 | 231.53 | 231.53 | 228.05 | 4290934 |
| 1732059000 | 231.33 | 1.88 | 0.82 | 228.01 | 231.52 | 228.01 | 3275398 |
| 1731972600 | 229.45 | 0.74 | 0.32 | 228.71 | 230.42 | 227.72 | 2838784 |
| 1731713400 | 228.71 | -5.82 | -2.48 | 231.63 | 231.755 | 227.95 | 5322245 |
| 1731627000 | 234.53 | -0.8 | -0.34 | 235.71 | 235.96 | 234.15 | 3199924 |
| 1731540600 | 235.33 | -0.82 | -0.35 | 235.65 | 237.07 | 234.6 | 2921805 |
| 1731454200 | 236.15 | 0.3 | 0.13 | 235.69 | 236.45 | 234.29 | 3594254 |
| 1731367800 | 235.85 | -1.31 | -0.55 | 237.13 | 237.25 | 234.44 | 3462211 |
| 1731108600 | 237.16 | -0.26 | -0.11 | 237.12 | 237.94 | 236.3 | 3253094 |
| 1731022200 | 237.42 | 4.07 | 1.74 | 234.97 | 237.69 | 234.86 | 4701988 |
| 1730935800 | 233.35 | 6.46 | 2.85 | 231.27 | 233.78 | 230.58 | 5071604 |
| 1730849400 | 226.89 | 3.15 | 1.41 | 224.43 | 227.07 | 224.43 | 3283077 |
| 1730763000 | 223.74 | -0.17 | -0.08 | 224.12 | 225.3499 | 222.79 | 2803330 |
| 1730500200 | 223.91 | 1.67 | 0.75 | 222.48 | 225.58 | 222.35 | 5385601 |
| 1730413800 | 222.24 | -7.37 | -3.21 | 227.09 | 227.09 | 222.16 | 5947322 |
| 1730327400 | 229.61 | -3.71 | -1.59 | 231.19 | 231.81 | 229.46 | 3660414 |
| 1730241000 | 233.32 | 3.1 | 1.35 | 230.66 | 233.99 | 229.8 | 3365750 |
| 1730154600 | 230.22 | -0.07 | -0.03 | 231.94 | 231.94 | 230.17 | 2540317 |
| 1729895400 | 230.29 | 1.19 | 0.52 | 230.4 | 232.875 | 229.96 | 3917178 |
| 1729809000 | 229.1 | 0.67 | 0.29 | 229.36 | 229.6672 | 227.74 | 1862133 |
| 1729722600 | 228.43 | -3.32 | -1.43 | 230.89 | 231.24 | 226.4817 | 2798857 |
| 1729636200 | 231.75 | -0.24 | -0.10 | 230.76 | 232.54 | 230.1 | 2781458 |
| 1729549800 | 231.99 | 1.08 | 0.47 | 230.19 | 232.02 | 229.77 | 2842444 |
| 1729290600 | 230.91 | 0.82 | 0.36 | 231.29 | 231.76 | 230.42 | 2177667 |
| 1729204200 | 230.09 | 0.7 | 0.31 | 232.59 | 232.72 | 230.09 | 2865311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
