XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	138.72	139.53	138.52	139.27	-	1.81%	6,929,576
Mar 13, 2026	138.45	139.71	136.52	136.80	136.80	-0.75%	15,624,290
Mar 12, 2026	139.27	139.75	137.65	137.84	137.84	-1.84%	32,262,306
Mar 11, 2026	140.58	141.59	139.52	140.43	140.43	0.48%	13,748,767
Mar 10, 2026	139.84	141.39	139.02	139.76	139.76	-	24,258,242
Mar 9, 2026	135.97	140.21	135.46	139.76	139.76	1.80%	22,671,075
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