XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	135.97	138.42	135.46	137.90	-	0.44%	15,168,894
Mar 6, 2026	137.82	139.83	136.79	137.29	137.29	-2.06%	19,554,782
Mar 5, 2026	139.16	141.26	138.09	140.18	140.18	0.24%	19,399,872
Mar 4, 2026	138.53	140.63	138.04	139.84	139.84	1.70%	15,168,655
Mar 3, 2026	136.36	138.33	134.99	137.50	137.50	-1.46%	34,101,763
Mar 2, 2026	137.03	139.96	136.56	139.54	139.54	0.56%	20,136,910
Feb 27, 2026	138.31	139.77	137.94	138.76	138.76	-1.60%	15,251,056
Feb 26, 2026	142.94	143.01	139.26	141.01	141.01	-1.40%	19,100,449
Feb 25, 2026	141.36	143.34	141.21	143.01	143.01	1.92%	13,095,484
Feb 24, 2026	139.24	140.94	138.19	140.32	140.32	1.30%	13,002,471
Feb 23, 2026	140.18	140.65	137.89	138.52	138.52	-1.68%	21,963,998
Feb 20, 2026	139.20	141.75	138.97	140.88	140.88	0.48%	14,929,742
Feb 19, 2026	140.09	140.71	139.28	140.21	140.21	-0.50%	13,457,513
Feb 18, 2026	140.06	142.12	139.27	140.91	140.91	1.03%	13,652,252
Feb 17, 2026	138.64	140.45	137.02	139.48	139.48	-0.06%	25,644,343
Feb 13, 2026	139.56	140.91	137.93	139.56	139.56	0.25%	26,600,407
Feb 12, 2026	143.31	143.77	138.92	139.21	139.21	-2.63%	31,985,776
Feb 11, 2026	144.51	144.76	141.32	142.97	142.97	0.29%	18,873,581
Feb 10, 2026	143.82	144.15	142.39	142.55	142.55	-0.56%	22,546,319
Feb 9, 2026	140.60	144.03	139.91	143.35	143.35	1.57%	24,609,958
Feb 6, 2026	138.01	141.47	137.42	141.13	141.13	4.06%	37,094,417
Feb 5, 2026	137.22	138.48	135.08	135.63	135.63	-1.80%	42,783,631
Feb 4, 2026	140.83	141.01	136.11	138.12	138.12	-2.79%	45,539,412
Feb 3, 2026	145.88	145.97	140.17	142.08	142.08	-2.19%	30,346,231
Feb 2, 2026	143.53	146.15	143.39	145.26	145.26	0.96%	16,302,917
Jan 30, 2026	146.04	146.75	142.99	143.88	143.88	-2.04%	18,306,480
Jan 29, 2026	147.84	147.93	143.27	146.87	146.87	-1.58%	25,489,500
Jan 28, 2026	149.00	149.90	148.61	149.23	149.23	0.80%	19,424,995
Jan 27, 2026	147.42	148.62	147.03	148.05	148.05	1.35%	12,408,454
Jan 26, 2026	145.27	146.71	144.89	146.08	146.08	0.68%	10,188,387
Jan 23, 2026	144.53	145.83	143.75	145.09	145.09	0.14%	14,624,971
Jan 22, 2026	145.61	145.70	144.16	144.88	144.88	0.74%	12,942,632
Jan 21, 2026	142.78	145.04	141.96	143.81	143.81	1.39%	27,853,886
Jan 20, 2026	143.09	144.10	141.61	141.84	141.84	-2.60%	19,928,075
Jan 16, 2026	146.72	146.95	145.02	145.62	145.62	0.11%	14,125,180
Jan 15, 2026	146.93	147.57	145.31	145.46	145.46	0.53%	17,167,305
Jan 14, 2026	145.50	145.93	143.32	144.70	144.70	-1.22%	22,050,063
Jan 13, 2026	146.85	147.52	145.85	146.48	146.48	-0.21%	16,516,657
Jan 12, 2026	145.19	147.29	145.05	146.79	146.79	0.44%	12,815,374
Jan 9, 2026	144.57	146.58	144.03	146.15	146.15	1.32%	15,630,557
Jan 8, 2026	145.93	145.93	143.50	144.24	144.24	-1.56%	16,858,098
Jan 7, 2026	146.53	147.38	146.04	146.53	146.53	-0.08%	13,932,158
Jan 6, 2026	145.21	146.77	144.63	146.65	146.65	1.40%	14,886,806
Jan 5, 2026	146.01	146.39	144.25	144.62	144.62	0.22%	17,475,196
Jan 2, 2026	145.63	146.52	143.41	144.30	144.30	0.23%	15,299,454
Dec 31, 2025	145.71	145.80	143.90	143.97	143.97	-0.99%	9,528,387
Dec 30, 2025	145.85	146.26	145.38	145.41	145.41	-0.32%	6,387,446
Dec 29, 2025	145.35	146.38	145.04	145.87	145.87	-0.45%	9,822,319
Dec 26, 2025	146.61	146.98	146.24	146.53	146.53	0.16%	5,052,923
Dec 24, 2025	145.79	146.50	145.68	146.30	146.30	0.24%	3,676,257
Dec 23, 2025	144.74	145.98	144.36	145.95	145.95	0.54%	7,546,050
Dec 22, 2025	146.01	146.01	144.65	145.16	145.16	0.39%	8,864,472
Dec 19, 2025	142.59	144.62	142.57	144.60	144.38	2.16%	14,265,937
Dec 18, 2025	141.86	142.42	140.79	141.54	141.33	1.54%	12,319,524
Dec 17, 2025	142.72	142.84	139.32	139.39	139.18	-2.22%	18,178,746
Dec 16, 2025	141.91	142.97	141.30	142.56	142.34	0.18%	10,790,905
Dec 15, 2025	144.42	144.63	142.02	142.30	142.08	-0.97%	10,790,253
Dec 12, 2025	146.94	147.08	143.26	143.69	143.47	-2.89%	14,873,172
Dec 11, 2025	147.06	148.13	145.11	147.97	147.75	-0.51%	9,769,253
Dec 10, 2025	147.69	149.22	146.82	148.73	148.50	0.48%	8,961,059
Dec 9, 2025	147.34	148.25	146.96	148.02	147.80	0.26%	6,978,176
Dec 8, 2025	147.43	148.38	146.92	147.63	147.41	0.70%	8,272,771
Dec 5, 2025	146.21	147.31	145.69	146.60	146.38	0.73%	6,627,969
Dec 4, 2025	145.19	145.80	144.50	145.54	145.31	0.37%	9,995,268
Dec 3, 2025	143.95	145.10	143.23	145.00	144.78	0.24%	11,623,232
Dec 2, 2025	144.07	145.52	143.65	144.65	144.43	1.03%	15,719,056
Dec 1, 2025	141.72	143.60	141.29	143.18	142.96	0.05%	12,846,540
Nov 28, 2025	142.19	143.14	141.81	143.11	142.89	0.86%	6,792,182
Nov 26, 2025	141.89	142.50	140.79	141.89	141.68	1.18%	13,359,394
Nov 25, 2025	138.63	140.59	136.66	140.23	140.02	0.27%	21,303,330
Nov 24, 2025	137.52	140.35	137.44	139.86	139.64	2.38%	20,124,882
Nov 21, 2025	136.30	138.42	133.74	136.60	136.39	0.39%	44,958,908
Nov 20, 2025	143.72	144.26	135.76	136.08	135.87	-3.14%	56,551,772
Nov 19, 2025	139.53	142.06	139.17	140.49	140.27	0.70%	27,668,896
Nov 18, 2025	140.60	141.32	138.24	139.52	139.30	-1.63%	36,747,558
Nov 17, 2025	142.73	144.29	140.68	141.82	141.61	-1.57%	24,675,354
Nov 14, 2025	140.65	145.38	140.15	144.08	143.86	0.54%	27,429,542
Nov 13, 2025	146.14	146.34	142.52	143.30	143.08	-2.49%	22,385,816
Nov 12, 2025	147.73	147.73	146.08	146.96	146.74	0.31%	13,179,216
Nov 11, 2025	146.79	147.06	145.53	146.51	146.28	-0.85%	14,871,586
Nov 10, 2025	146.66	148.05	145.90	147.77	147.54	2.56%	18,286,348
Nov 7, 2025	143.35	144.12	140.80	144.08	143.86	-0.35%	25,546,968
Nov 6, 2025	147.31	147.47	143.84	144.58	144.36	-2.01%	24,797,372
Nov 5, 2025	146.71	148.74	146.49	147.55	147.32	0.39%	14,447,042
Nov 4, 2025	148.22	149.20	146.73	146.97	146.75	-2.64%	16,722,508
Nov 3, 2025	151.78	152.11	150.13	150.96	150.73	0.41%	13,983,640
Oct 31, 2025	151.71	151.82	149.47	150.34	150.11	0.10%	16,303,828
Oct 30, 2025	151.20	151.98	150.15	150.20	149.97	-1.23%	19,218,542
Oct 29, 2025	152.35	153.00	150.94	152.07	151.83	0.72%	21,506,188
Oct 28, 2025	150.23	151.57	149.71	150.98	150.75	0.99%	15,055,150
Oct 27, 2025	148.85	149.63	148.61	149.50	149.27	1.85%	15,166,990
Oct 24, 2025	146.25	147.28	146.04	146.79	146.57	1.55%	14,359,558
Oct 23, 2025	142.19	144.78	142.19	144.55	144.33	1.26%	11,923,498
Oct 22, 2025	144.11	144.42	140.95	142.75	142.53	-0.99%	20,723,262
Oct 21, 2025	144.01	144.68	143.48	144.17	143.95	0.05%	12,503,878
Oct 20, 2025	143.32	144.71	143.24	144.10	143.88	1.12%	13,805,140
Oct 17, 2025	141.41	142.93	140.51	142.51	142.29	0.18%	25,511,538
Oct 16, 2025	143.18	143.81	141.29	142.26	142.04	0.07%	23,166,204
Oct 15, 2025	142.73	143.29	140.40	142.15	141.93	0.99%	20,937,568
Oct 14, 2025	140.72	142.19	139.12	140.76	140.54	-1.28%	26,956,776