Home

TECHNOLOGY (XLK)

256.96
+3.34 (1.32%)
NYSE · Last Trade: Jul 4th, 6:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For TECHNOLOGY (XLK)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025255.00257.73254.90256.963,556,413256.96
7/02/2025250.34253.79250.16253.625,973,309253.62
7/01/2025252.42252.95249.25250.977,572,063250.97
6/30/2025252.97253.92251.75253.236,680,404253.23
6/27/2025251.75252.71249.63250.776,102,579250.77
6/26/2025250.47251.47249.48251.075,644,484251.07
6/25/2025248.52249.72248.30249.354,614,170249.35
6/24/2025245.35247.54245.06247.245,662,817247.24
6/23/2025240.38243.09238.75242.886,137,922242.88
6/20/2025242.47243.29239.41240.545,745,343240.14
6/18/2025241.91243.13240.38241.615,532,984241.21
6/17/2025242.02243.73240.75241.325,262,685240.92
6/16/2025240.61243.76240.61243.046,932,786242.64
6/13/2025239.76241.59238.29239.176,596,992238.77
6/12/2025240.29243.13240.25242.575,603,652242.17
6/11/2025241.45242.43239.10240.344,799,998239.94
6/10/2025239.49241.23238.59240.874,916,036240.47
6/09/2025239.29241.01239.11239.535,550,512239.13
6/06/2025238.41239.46237.68238.364,513,105237.97
6/05/2025237.50239.57235.11236.137,943,423235.74
6/04/2025236.75237.53235.63236.805,449,003236.41
6/03/2025233.26236.63233.09236.457,154,715236.06
6/02/2025230.30233.09230.02232.956,437,741232.56
5/30/2025231.52231.63227.42230.916,747,076230.53
5/29/2025234.74234.98230.44231.637,006,442231.25
5/28/2025232.48233.41230.90231.245,385,377230.86
5/27/2025230.34232.52229.57232.207,103,371231.82
5/23/2025225.35228.29225.10226.816,002,019226.44
5/22/2025229.39231.40228.83229.345,685,894228.96
5/21/2025231.48234.71228.35229.289,321,311228.90
5/20/2025233.09233.71231.90233.675,136,811233.28
5/19/2025231.42235.07231.34234.555,930,979234.16
5/16/2025235.21235.21232.86234.894,055,838234.50
5/15/2025232.86235.77232.58234.454,768,185234.06
5/14/2025233.71235.04232.76234.135,121,239233.74
5/13/2025228.52233.38228.26232.626,380,291232.24
5/12/2025226.83227.78224.54227.706,974,125227.32
5/09/2025218.84219.24216.48217.603,665,225217.24
5/08/2025217.95219.94216.01217.874,350,760217.51
5/07/2025213.67216.75212.20215.814,085,477215.45
5/06/2025212.26215.24211.61213.673,976,484213.32
5/05/2025214.75217.00214.64215.463,378,592215.10
5/02/2025215.49217.62214.91216.614,062,709216.25
5/01/2025214.56216.55212.86213.055,765,700212.70
4/30/2025204.99210.75203.80209.975,100,207209.62
4/29/2025207.13209.97207.13209.104,571,220208.75
4/28/2025208.20209.22205.02208.132,786,841207.79
4/25/2025204.81208.85204.61208.473,259,232208.13
4/24/2025199.99205.71199.67205.434,657,338205.09
4/23/2025199.84201.95197.23198.046,707,008197.71
4/22/2025190.38193.57189.27192.464,655,527192.14
4/21/2025189.81190.29185.19187.884,481,603187.57
4/17/2025195.30195.30192.04192.863,740,382192.54
4/16/2025195.50197.58190.54193.916,608,915193.59
4/15/2025200.47202.41199.95200.893,598,114200.56
4/14/2025204.50204.63198.00200.165,951,911199.83
4/11/2025193.40199.20191.95198.357,211,604198.02
4/10/2025196.85198.20187.73194.379,873,023194.05
4/09/2025180.10204.98179.87203.8618,465,434203.52
4/08/2025190.29192.84176.44179.7312,901,197179.43
4/07/2025174.93189.54172.45183.4622,291,310183.16