XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	174.66	177.25	173.95	176.46	-	1.86%	8,493,018
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
Mar 30, 2026	131.27	131.55	126.68	127.50	127.50	-1.86%	18,830,030
Mar 27, 2026	131.53	132.05	129.58	129.92	129.92	-1.95%	15,895,156
Mar 26, 2026	135.18	135.52	132.42	132.50	132.50	-3.11%	15,434,571
Mar 25, 2026	137.29	138.00	136.28	136.76	136.76	0.45%	13,872,406
Mar 24, 2026	136.05	136.92	134.87	136.15	136.15	-0.58%	16,843,862
Mar 23, 2026	137.50	139.20	136.22	136.95	136.95	1.23%	21,818,519
Mar 20, 2026	137.98	137.98	134.32	135.29	135.13	-2.27%	27,251,819
Mar 19, 2026	136.00	139.17	135.44	138.43	138.26	0.34%	18,087,931
Mar 18, 2026	139.31	140.07	137.93	137.96	137.79	-1.13%	12,634,543
Mar 17, 2026	139.39	140.27	138.93	139.54	139.37	0.55%	12,034,647
Mar 16, 2026	138.72	140.08	138.52	138.78	138.61	1.45%	16,626,428
Mar 13, 2026	138.45	139.71	136.52	136.80	136.63	-0.75%	15,701,792
Mar 12, 2026	139.27	139.75	137.65	137.84	137.67	-1.84%	32,372,780
Mar 11, 2026	140.58	141.59	139.52	140.43	140.26	0.48%	14,017,700