XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	176.68	180.19	175.74	176.76	176.76	0.14%	8,248,343
Nov 3, 2026	175.20	177.48	174.80	176.51	176.51	1.31%	10,864,146
Nov 2, 2026	180.40	180.89	173.91	174.22	174.22	-2.95%	15,284,108
Oct 30, 2026	182.11	182.29	176.92	179.51	179.51	-4.89%	19,177,655
Oct 29, 2026	188.92	189.34	187.69	188.74	188.74	-1.18%	7,527,812
Oct 28, 2026	190.78	191.55	189.38	191.00	191.00	0.80%	7,909,442
Oct 27, 2026	187.57	190.10	187.10	189.49	189.49	1.70%	7,725,674
Oct 26, 2026	184.11	186.99	183.40	186.32	186.32	1.69%	7,354,591
Oct 23, 2026	181.82	184.42	181.55	183.23	183.23	0.49%	7,435,469
Oct 22, 2026	184.93	185.49	181.50	182.34	182.34	-3.29%	12,113,264
Oct 21, 2026	187.53	189.11	186.47	188.54	188.54	1.67%	9,596,398
Oct 20, 2026	184.27	187.05	182.81	185.44	185.44	-0.28%	9,220,968
Oct 19, 2026	186.99	188.02	185.61	185.96	185.96	1.36%	9,092,757
Oct 16, 2026	188.28	188.54	182.82	183.47	183.47	-3.02%	15,209,294
Oct 15, 2026	186.38	189.51	184.84	189.19	189.19	-0.65%	13,578,243
Oct 14, 2026	193.99	194.66	189.73	190.43	190.43	-2.98%	11,841,510
Oct 13, 2026	194.20	196.34	193.92	196.28	196.28	-0.04%	6,647,373
Oct 12, 2026	198.07	198.18	195.82	196.36	196.36	-1.22%	5,107,832
Oct 9, 2026	199.40	199.41	197.38	198.78	198.78	0.51%	5,497,965
Oct 8, 2026	199.75	201.26	196.48	197.78	197.78	-1.79%	9,028,644
Oct 7, 2026	200.28	201.56	199.63	201.39	201.39	-0.30%	6,286,160
Oct 6, 2026	202.48	203.25	201.87	202.00	202.00	0.53%	6,118,236
Oct 5, 2026	200.27	201.30	199.95	200.93	200.93	0.56%	6,460,042
Oct 2, 2026	201.16	201.39	199.35	199.81	199.81	1.01%	8,925,510
Oct 1, 2026	196.87	198.54	195.54	197.81	197.81	1.05%	10,874,949
Sep 30, 2026	195.47	197.06	195.26	195.75	195.75	0.64%	9,008,135
Sep 29, 2026	196.04	196.16	193.95	194.50	194.50	-0.02%	6,135,036
Sep 28, 2026	195.24	196.15	192.68	194.53	194.53	-0.89%	6,909,317
Sep 25, 2026	195.53	196.94	195.05	196.27	196.27	0.80%	5,966,494
Sep 24, 2026	193.00	195.20	192.61	194.71	194.71	-0.32%	6,248,432
Sep 23, 2026	196.66	196.68	193.82	195.34	195.34	-0.47%	5,812,897
Sep 22, 2026	194.59	196.51	194.47	196.27	196.27	0.73%	8,507,174
Sep 21, 2026	191.79	195.09	190.97	194.85	194.85	2.89%	9,047,358
Sep 18, 2026	189.23	189.81	187.52	189.60	189.38	0.82%	6,999,752
Sep 17, 2026	187.30	188.53	186.73	188.06	187.84	2.25%	7,392,633
Sep 16, 2026	184.93	186.13	182.42	183.93	183.72	0.10%	8,068,958
Sep 15, 2026	184.50	185.07	183.46	183.74	183.53	-0.29%	6,148,635
Sep 14, 2026	183.00	185.60	182.08	184.28	184.07	-1.81%	8,537,788
Sep 11, 2026	187.35	188.64	186.88	187.67	187.45	1.32%	6,535,157
Sep 10, 2026	185.24	186.52	184.57	185.22	185.00	-1.41%	5,571,344
Sep 9, 2026	187.53	188.83	187.15	187.87	187.65	-	5,993,489
Sep 8, 2026	188.64	189.08	187.02	187.87	187.65	0.32%	8,425,293
Sep 4, 2026	187.19	188.20	186.42	187.28	187.06	0.70%	5,105,560
Sep 3, 2026	183.52	186.32	182.49	185.97	185.75	1.29%	6,094,599
Sep 2, 2026	183.46	183.78	182.27	183.60	183.39	-0.02%	5,706,707
Sep 1, 2026	183.70	184.92	182.63	183.64	183.43	-1.53%	7,651,287
Aug 31, 2026	185.78	186.65	185.28	186.50	186.28	0.44%	4,877,266
Aug 28, 2026	188.07	188.67	185.51	185.69	185.47	-1.55%	6,302,813
Aug 27, 2026	186.47	188.74	185.67	188.61	188.39	3.16%	8,139,215
Aug 26, 2026	180.71	183.35	180.71	182.84	182.63	0.61%	4,671,370