Price alert —
Loading…
Sign in to get a one-time email the moment XLK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $172.85 | $177.92 | $171.34 | $175.59 | 12.0M |
| 2026-07-16 | $179.00 | $179.48 | $176.41 | $177.52 | 8.7M |
| 2026-07-15 | $185.11 | $185.29 | $178.22 | $181.58 | 9.3M |
| 2026-07-14 | $183.71 | $184.43 | $181.33 | $183.62 | 6.4M |
| 2026-07-13 | $183.10 | $183.90 | $180.54 | $181.28 | 8.6M |
| 2026-07-10 | $184.01 | $186.23 | $183.09 | $185.78 | 6.2M |
| 2026-07-09 | $184.76 | $186.40 | $183.56 | $185.35 | 7.8M |
| 2026-07-08 | $177.48 | $181.63 | $177.15 | $181.40 | 10.5M |
| 2026-07-07 | $179.84 | $180.72 | $176.36 | $179.18 | 12.3M |
| 2026-07-06 | $182.66 | $185.71 | $182.04 | $183.57 | 8.9M |
| 2026-07-02 | $185.49 | $187.38 | $178.72 | $180.59 | 14.2M |
| 2026-07-01 | $186.83 | $187.98 | $185.38 | $185.62 | 10.0M |
| 2026-06-30 | $185.76 | $190.94 | $185.60 | $190.52 | 10.7M |
| 2026-06-29 | $183.12 | $185.66 | $178.67 | $185.41 | 11.9M |
| 2026-06-26 | $181.00 | $183.11 | $179.76 | $181.11 | 13.4M |
| 2026-06-25 | $188.15 | $188.41 | $180.38 | $184.57 | 13.2M |
| 2026-06-24 | $184.07 | $185.66 | $180.79 | $183.05 | 12.3M |
| 2026-06-23 | $184.68 | $187.25 | $183.70 | $184.19 | 14.6M |
| 2026-06-22 | $192.95 | $194.30 | $190.86 | $192.15 | 11.3M |
| 2026-06-18 | $190.42 | $192.00 | $189.38 | $191.44 | 12.1M |
| 2026-06-17 | $189.01 | $189.99 | $185.30 | $185.80 | 14.4M |
| 2026-06-16 | $191.23 | $192.25 | $186.43 | $186.44 | 10.1M |
| 2026-06-15 | $190.37 | $192.08 | $189.75 | $191.79 | 13.1M |
| 2026-06-12 | $183.24 | $185.84 | $181.64 | $184.80 | 15.0M |
| 2026-06-11 | $177.79 | $183.66 | $176.50 | $183.21 | 18.2M |
| 2026-06-10 | $178.16 | $182.41 | $176.15 | $176.63 | 20.1M |
| 2026-06-09 | $185.91 | $187.08 | $172.88 | $180.77 | 29.9M |
| 2026-06-08 | $185.22 | $186.71 | $183.17 | $184.18 | 14.7M |
| 2026-06-05 | $188.89 | $189.22 | $179.80 | $180.30 | 26.8M |
| 2026-06-04 | $191.52 | $194.74 | $189.69 | $193.17 | 13.1M |
| 2026-06-03 | $198.37 | $198.73 | $194.53 | $196.23 | 11.6M |
| 2026-06-02 | $196.45 | $198.38 | $195.75 | $198.21 | 10.2M |
| 2026-06-01 | $192.32 | $196.50 | $191.15 | $195.76 | 19.0M |
| 2026-05-29 | $189.33 | $191.63 | $189.20 | $191.02 | 15.0M |
| 2026-05-28 | $184.83 | $187.58 | $183.79 | $186.85 | 11.2M |
| 2026-05-27 | $186.18 | $186.27 | $182.54 | $184.43 | 12.3M |
| 2026-05-26 | $183.20 | $186.00 | $182.59 | $185.14 | 12.5M |
| 2026-05-22 | $180.03 | $181.73 | $179.56 | $180.39 | 10.7M |
| 2026-05-21 | $175.83 | $178.98 | $175.83 | $178.60 | 10.9M |
| 2026-05-20 | $174.66 | $177.25 | $173.95 | $177.14 | 12.6M |
| 2026-05-19 | $172.68 | $175.18 | $170.83 | $173.24 | 15.8M |
| 2026-05-18 | $177.62 | $177.85 | $171.91 | $174.36 | 19.2M |
| 2026-05-15 | $176.21 | $178.70 | $174.63 | $176.26 | 14.5M |
| 2026-05-14 | $177.36 | $180.22 | $176.87 | $179.50 | 11.4M |
| 2026-05-13 | $177.27 | $177.74 | $174.26 | $176.85 | 9.8M |
| 2026-05-12 | $176.15 | $176.99 | $171.20 | $175.20 | 16.0M |
| 2026-05-11 | $176.15 | $178.30 | $175.87 | $177.88 | 10.5M |
| 2026-05-08 | $171.59 | $175.60 | $171.30 | $175.52 | 11.2M |
| 2026-05-07 | $170.26 | $171.95 | $168.70 | $169.69 | 11.0M |
| 2026-05-06 | $167.88 | $170.08 | $166.84 | $170.03 | 11.3M |
| 2026-05-05 | $163.87 | $166.02 | $163.52 | $165.63 | 9.8M |
| 2026-05-04 | $162.71 | $163.24 | $160.88 | $162.05 | 10.7M |
| 2026-05-01 | $160.39 | $162.29 | $160.14 | $161.87 | 10.2M |
| 2026-04-30 | $159.65 | $159.80 | $156.88 | $159.50 | 9.3M |
| 2026-04-29 | $158.83 | $159.15 | $157.75 | $159.11 | 7.5M |
| 2026-04-28 | $157.11 | $158.64 | $156.16 | $157.85 | 9.3M |
| 2026-04-27 | $160.02 | $160.62 | $158.81 | $160.57 | 9.0M |
| 2026-04-24 | $158.43 | $160.40 | $157.60 | $160.22 | 11.1M |
| 2026-04-23 | $156.77 | $157.80 | $153.95 | $155.84 | 12.2M |
| 2026-04-22 | $156.22 | $158.16 | $155.52 | $158.09 | 13.8M |
| 2026-04-21 | $155.00 | $156.07 | $154.15 | $154.69 | 12.7M |
| 2026-04-20 | $154.30 | $154.75 | $153.04 | $154.56 | 8.1M |
| 2026-04-17 | $154.06 | $154.81 | $153.51 | $154.35 | 10.6M |
| 2026-04-16 | $150.99 | $152.18 | $149.75 | $152.02 | 11.8M |
| 2026-04-15 | $148.27 | $150.37 | $147.96 | $150.30 | 10.6M |
| 2026-04-14 | $146.90 | $147.94 | $146.08 | $147.94 | 10.2M |
| 2026-04-13 | $142.33 | $145.67 | $142.13 | $145.61 | 10.4M |
| 2026-04-10 | $142.50 | $143.56 | $141.92 | $142.62 | 9.3M |
| 2026-04-09 | $141.76 | $142.19 | $140.35 | $142.07 | 8.2M |
| 2026-04-08 | $143.13 | $143.56 | $140.74 | $141.69 | 13.4M |
| 2026-04-07 | $136.17 | $137.49 | $134.11 | $137.43 | 8.6M |
| 2026-04-06 | $136.48 | $137.25 | $135.71 | $136.78 | 10.1M |
| 2026-04-02 | $131.91 | $136.04 | $131.35 | $135.99 | 12.3M |
| 2026-04-01 | $134.12 | $136.05 | $133.76 | $134.91 | 17.1M |
| 2026-03-31 | $129.15 | $133.22 | $128.98 | $132.90 | 19.4M |
| 2026-03-30 | $131.27 | $131.55 | $126.68 | $127.50 | 18.8M |
| 2026-03-27 | $131.53 | $132.05 | $129.58 | $129.92 | 15.9M |
| 2026-03-26 | $135.18 | $135.52 | $132.42 | $132.50 | 15.4M |
| 2026-03-25 | $137.29 | $138.00 | $136.28 | $136.76 | 13.9M |
| 2026-03-24 | $136.05 | $136.92 | $134.87 | $136.15 | 16.8M |
| 2026-03-23 | $137.50 | $139.20 | $136.22 | $136.95 | 21.8M |
| 2026-03-20 | $137.98 | $137.98 | $134.32 | $135.29 | 27.3M |
| 2026-03-19 | $136.00 | $139.17 | $135.44 | $138.43 | 18.1M |
| 2026-03-18 | $139.31 | $140.07 | $137.93 | $137.96 | 12.6M |
| 2026-03-17 | $139.39 | $140.27 | $138.93 | $139.54 | 12.0M |
| 2026-03-16 | $138.72 | $140.08 | $138.52 | $138.78 | 16.6M |
| 2026-03-13 | $138.45 | $139.71 | $136.52 | $136.80 | 15.7M |
| 2026-03-12 | $139.27 | $139.75 | $137.65 | $137.84 | 32.4M |
| 2026-03-11 | $140.58 | $141.59 | $139.52 | $140.43 | 14.0M |
| 2026-03-10 | $139.84 | $141.39 | $139.02 | $139.76 | 24.3M |
| 2026-03-09 | $135.97 | $140.21 | $135.46 | $139.76 | 22.8M |
| 2026-03-06 | $137.82 | $139.83 | $136.79 | $137.29 | 19.7M |
| 2026-03-05 | $139.16 | $141.26 | $138.09 | $140.18 | 19.4M |
| 2026-03-04 | $138.53 | $140.63 | $138.04 | $139.84 | 15.2M |
| 2026-03-03 | $136.36 | $138.33 | $134.99 | $137.50 | 34.2M |
| 2026-03-02 | $137.03 | $139.96 | $136.56 | $139.54 | 20.2M |
| 2026-02-27 | $138.31 | $139.77 | $137.94 | $138.76 | 15.3M |
| 2026-02-26 | $142.94 | $143.01 | $139.26 | $141.01 | 19.4M |
| 2026-02-25 | $141.36 | $143.34 | $141.21 | $143.01 | 13.3M |
| 2026-02-24 | $139.24 | $140.94 | $138.19 | $140.32 | 13.0M |
| 2026-02-23 | $140.18 | $140.65 | $137.89 | $138.52 | 22.0M |
| 2026-02-20 | $139.20 | $141.75 | $138.97 | $140.88 | 14.9M |
| 2026-02-19 | $140.09 | $140.71 | $139.28 | $140.21 | 13.5M |
| 2026-02-18 | $140.06 | $142.12 | $139.27 | $140.91 | 13.7M |
| 2026-02-17 | $138.64 | $140.45 | $137.02 | $139.48 | 25.7M |
| 2026-02-13 | $139.56 | $140.91 | $137.93 | $139.56 | 26.6M |
| 2026-02-12 | $143.31 | $143.77 | $138.92 | $139.21 | 32.2M |
| 2026-02-11 | $144.51 | $144.76 | $141.32 | $142.97 | 18.9M |
| 2026-02-10 | $143.82 | $144.15 | $142.39 | $142.55 | 22.6M |
| 2026-02-09 | $140.60 | $144.03 | $139.91 | $143.35 | 24.6M |
| 2026-02-06 | $138.01 | $141.47 | $137.42 | $141.13 | 37.1M |
| 2026-02-05 | $137.22 | $138.48 | $135.08 | $135.63 | 43.0M |
| 2026-02-04 | $140.83 | $141.01 | $136.11 | $138.12 | 45.6M |
| 2026-02-03 | $145.88 | $145.97 | $140.17 | $142.08 | 30.5M |
| 2026-02-02 | $143.53 | $146.15 | $143.39 | $145.26 | 16.3M |
| 2026-01-30 | $146.04 | $146.75 | $142.99 | $143.88 | 18.3M |
| 2026-01-29 | $147.84 | $147.93 | $143.27 | $146.87 | 25.6M |
| 2026-01-28 | $149.00 | $149.90 | $148.61 | $149.23 | 19.5M |
| 2026-01-27 | $147.42 | $148.62 | $147.03 | $148.05 | 12.4M |
| 2026-01-26 | $145.27 | $146.71 | $144.89 | $146.08 | 10.2M |
| 2026-01-23 | $144.53 | $145.83 | $143.75 | $145.09 | 14.7M |
| 2026-01-22 | $145.61 | $145.70 | $144.16 | $144.88 | 13.0M |
| 2026-01-21 | $142.78 | $145.04 | $141.96 | $143.81 | 27.9M |
| 2026-01-20 | $143.09 | $144.10 | $141.61 | $141.84 | 20.0M |