XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	178.16	182.41	176.97	177.39	-	-1.87%	13,965,667
Jun 9, 2026	185.91	187.08	172.88	180.77	180.77	-1.85%	29,775,965
Jun 8, 2026	185.22	186.71	183.17	184.18	184.18	2.15%	14,633,675
Jun 5, 2026	188.89	189.22	179.80	180.30	180.30	-6.66%	26,517,894
Jun 4, 2026	191.52	194.74	189.69	193.17	193.17	-1.56%	12,980,284
Jun 3, 2026	198.37	198.73	194.53	196.23	196.23	-1.00%	11,397,279
Jun 2, 2026	196.45	198.38	195.75	198.21	198.21	1.25%	10,113,110
Jun 1, 2026	192.32	196.50	191.15	195.76	195.76	2.48%	18,803,911
May 29, 2026	189.33	191.63	189.20	191.02	191.02	2.23%	14,757,606
May 28, 2026	184.83	187.58	183.79	186.85	186.85	1.31%	10,962,414
May 27, 2026	186.18	186.27	182.54	184.43	184.43	-0.38%	12,263,642
May 26, 2026	183.20	186.00	182.59	185.14	185.14	2.63%	12,432,086
May 22, 2026	180.03	181.73	179.56	180.39	180.39	1.00%	10,639,170
May 21, 2026	175.83	178.98	175.83	178.60	178.60	0.82%	10,818,989
May 20, 2026	174.66	177.25	173.95	177.14	177.14	2.25%	12,568,978
May 19, 2026	172.68	175.18	170.83	173.24	173.24	-0.64%	15,634,555
May 18, 2026	177.62	177.85	171.91	174.36	174.36	-1.08%	18,930,368
May 15, 2026	176.21	178.70	174.63	176.26	176.26	-1.81%	14,317,769
May 14, 2026	177.36	180.22	176.87	179.50	179.50	1.50%	11,424,870
May 13, 2026	177.27	177.74	174.26	176.85	176.85	0.94%	9,817,869
May 12, 2026	176.15	176.99	171.20	175.20	175.20	-1.51%	15,950,695
May 11, 2026	176.15	178.30	175.87	177.88	177.88	1.34%	10,461,797
May 8, 2026	171.59	175.60	171.30	175.52	175.52	3.44%	11,222,155
May 7, 2026	170.26	171.95	168.70	169.69	169.69	-0.20%	11,031,513
May 6, 2026	167.88	170.08	166.84	170.03	170.03	2.66%	11,304,664
May 5, 2026	163.87	166.02	163.52	165.63	165.63	2.21%	9,813,549
May 4, 2026	162.71	163.24	160.88	162.05	162.05	0.11%	10,739,960
May 1, 2026	160.39	162.29	160.14	161.87	161.87	1.49%	10,161,809
Apr 30, 2026	159.65	159.80	156.88	159.50	159.50	0.25%	9,276,361
Apr 29, 2026	158.83	159.15	157.75	159.11	159.11	0.80%	7,506,934
Apr 28, 2026	157.11	158.64	156.16	157.85	157.85	-1.69%	9,252,973
Apr 27, 2026	160.02	160.62	158.81	160.57	160.57	0.22%	8,963,915
Apr 24, 2026	158.43	160.40	157.60	160.22	160.22	2.81%	11,059,778
Apr 23, 2026	156.77	157.80	153.95	155.84	155.84	-1.42%	12,151,377
Apr 22, 2026	156.22	158.16	155.52	158.09	158.09	2.20%	13,830,378
Apr 21, 2026	155.00	156.07	154.15	154.69	154.69	0.08%	12,657,267
Apr 20, 2026	154.30	154.75	153.04	154.56	154.56	0.14%	8,131,598
Apr 17, 2026	154.06	154.81	153.51	154.35	154.35	1.53%	10,630,441
Apr 16, 2026	150.99	152.18	149.75	152.02	152.02	1.14%	11,778,014
Apr 15, 2026	148.27	150.37	147.96	150.30	150.30	1.60%	10,622,480
Apr 14, 2026	146.90	147.94	146.08	147.94	147.94	1.60%	10,183,303
Apr 13, 2026	142.33	145.67	142.13	145.61	145.61	2.10%	10,407,699
Apr 10, 2026	142.50	143.56	141.92	142.62	142.62	0.39%	9,310,140
Apr 9, 2026	141.76	142.19	140.35	142.07	142.07	0.27%	8,235,144
Apr 8, 2026	143.13	143.56	140.74	141.69	141.69	3.10%	13,358,980
Apr 7, 2026	136.17	137.49	134.11	137.43	137.43	0.48%	8,585,455
Apr 6, 2026	136.48	137.25	135.71	136.78	136.78	0.58%	10,147,634
Apr 2, 2026	131.91	136.04	131.36	135.99	135.99	0.80%	12,266,188
Apr 1, 2026	134.12	136.05	133.76	134.91	134.91	1.51%	17,050,137
Mar 31, 2026	129.15	133.22	128.98	132.90	132.90	4.24%	19,405,309