Home

TECHNOLOGY (XLK)

182.37
-12.86 (-6.59%)
NYSE · Last Trade: Apr 5th, 6:49 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For TECHNOLOGY (XLK)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025189.14190.64182.33182.3716,922,537182.37
4/03/2025199.49200.70195.07195.239,722,060195.23
4/02/2025205.02211.26204.86209.534,715,183209.53
4/01/2025205.66208.17203.98207.994,739,545207.99
3/31/2025202.78206.95200.73206.487,109,162206.48
3/28/2025210.41211.26205.68206.385,333,806206.38
3/27/2025212.02213.22210.39211.513,287,455211.51
3/26/2025217.68218.20212.64213.483,943,354213.48
3/25/2025217.49218.64217.38218.353,740,767218.35
3/24/2025217.14218.15216.57217.634,100,045217.63
3/21/2025210.71214.25209.94213.965,212,926213.59
3/20/2025212.47215.73212.15213.383,569,202213.01
3/19/2025213.24217.43212.35214.914,419,068214.53
3/18/2025213.90214.12211.37212.155,743,672211.78
3/17/2025213.77216.96213.15215.435,072,435215.05
3/14/2025210.38214.16210.31213.945,020,839213.56
3/13/2025211.07211.54206.85207.666,191,355207.30
3/12/2025212.12213.52209.15211.685,496,601211.31
3/11/2025208.61211.91206.29208.407,416,078208.03
3/10/2025214.22214.62207.08209.2510,774,638208.88
3/07/2025215.17219.09212.63218.545,632,004218.16
3/06/2025217.02220.45214.38215.428,214,808215.04
3/05/2025219.18222.29216.24221.575,962,397221.18
3/04/2025217.05222.36214.26218.508,856,217218.12
3/03/2025226.69227.15217.05218.676,252,468218.29
2/28/2025221.59225.76219.70225.537,086,085225.13
2/27/2025232.26232.50222.49222.595,047,971222.20
2/26/2025230.75233.18229.23231.003,813,375230.59
2/25/2025231.02231.23226.95228.515,216,843228.11
2/24/2025235.78236.44231.22231.513,721,539231.10
2/21/2025241.48241.58234.75234.874,805,294234.46
2/20/2025241.95242.27238.86241.412,993,732240.99
2/19/2025241.89243.14240.20242.182,861,713241.76
2/18/2025241.21242.19240.09242.163,010,426241.74
2/14/2025238.96240.16238.52239.972,278,614239.55
2/13/2025236.24239.31235.91239.163,913,590238.74
2/12/2025233.00236.10232.74235.824,276,928235.41
2/11/2025234.91237.28234.75236.333,228,107235.92
2/10/2025234.66236.81234.59236.223,026,212235.81
2/07/2025235.78236.91232.04232.824,276,635232.41
2/06/2025234.19235.31233.15234.833,401,225234.42
2/05/2025231.19234.24230.46234.192,697,039233.78
2/04/2025228.48231.34228.40230.984,181,050230.57
2/03/2025225.70229.09224.50227.706,891,747227.30
1/31/2025234.33235.73230.19230.815,372,334230.41
1/30/2025231.33232.97229.74232.174,418,581231.76
1/29/2025233.18233.29229.49231.744,555,286231.33
1/28/2025229.11234.16226.69233.645,628,601233.23
1/27/2025228.58230.97225.47227.5710,347,050227.17
1/24/2025242.58242.58238.53239.303,303,809238.88
1/23/2025239.53241.87239.30241.823,801,058241.40
1/22/2025239.25241.95238.91241.395,117,744240.97
1/21/2025234.89236.64233.26236.063,371,311235.65
1/17/2025234.66234.94233.08234.113,381,194233.70
1/16/2025234.18234.21230.45230.502,684,233230.10
1/15/2025230.87232.97230.11232.295,232,173231.88
1/14/2025228.92229.54225.95227.763,610,139227.36
1/13/2025225.10227.32224.45227.165,324,605226.76
1/10/2025231.42231.46227.43228.785,832,915228.38
1/08/2025234.50234.54231.63233.885,011,904233.47
1/07/2025240.00240.00233.14233.965,003,426233.55
1/06/2025238.44241.06237.81238.754,484,767238.33