TECHNOLOGY (XLK)

197.81
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 4:29 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For TECHNOLOGY (XLK)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026196.87198.54195.54197.8110,922,113197.81
9/30/2026195.47197.06195.26195.759,110,096195.75
9/29/2026196.04196.16193.95194.506,180,910194.50
9/28/2026195.24196.15192.68194.536,954,468194.53
9/25/2026195.53196.94195.05196.276,005,593196.27
9/24/2026193.00195.20192.61194.716,357,390194.71
9/23/2026196.66196.68193.82195.345,853,065195.34
9/22/2026194.59196.50194.47196.278,733,746196.27
9/21/2026191.79195.09190.97194.859,047,088194.85
9/18/2026189.23189.81187.52189.606,999,754189.38
9/17/2026187.30188.53186.73188.067,391,999187.84
9/16/2026184.93186.13182.42183.938,416,922183.72
9/15/2026184.50185.07183.46183.746,148,223183.53
9/14/2026183.00185.60182.08184.288,537,501184.06
9/11/2026187.35188.64186.88187.676,535,162187.45
9/10/2026185.24186.52184.56185.225,570,570185.00
9/09/2026187.53188.83187.15187.875,991,263187.65
9/08/2026188.64189.08187.02187.878,421,841187.65
9/04/2026187.19188.20186.42187.285,135,458187.06
9/03/2026183.52186.32182.49185.976,094,100185.75
9/02/2026183.46183.78182.27183.605,700,567183.39
9/01/2026183.70184.92182.63183.647,650,745183.43
8/31/2026185.77186.65185.28186.504,876,737186.28
8/28/2026188.07188.67185.51185.696,302,819185.47
8/27/2026186.47188.74185.67188.618,137,785188.39
8/26/2026180.71183.34180.71182.844,668,580182.63
8/25/2026182.11183.02180.59181.745,430,834181.53
8/24/2026181.68181.88178.81180.056,542,635179.84
8/21/2026184.42184.56181.90183.315,815,756183.10
8/20/2026183.47184.71182.66183.105,011,280182.89
8/19/2026186.39186.91182.41183.647,306,378183.43
8/18/2026186.29187.50184.33185.628,434,917185.40
8/17/2026190.79191.75190.10190.326,098,658190.10
8/14/2026191.14191.35189.25190.013,634,382189.79
8/13/2026189.13191.74188.86190.774,901,637190.55
8/12/2026189.47189.59188.33188.865,886,556188.64
8/11/2026187.69187.71185.07186.095,758,476185.87
8/10/2026188.08188.84186.26186.326,486,231186.10
8/07/2026187.99188.73185.74187.976,361,242187.75
8/06/2026183.19186.91182.06185.336,706,264185.11
8/05/2026187.34188.62185.71185.917,576,459185.69
8/04/2026182.52187.71181.87186.9013,490,400186.68
8/03/2026174.01178.92173.04178.049,341,911177.83
7/31/2026177.46178.62172.70175.359,146,174175.15
7/30/2026172.81176.09172.16175.7315,101,254175.53
7/29/2026171.12172.51166.46166.5714,376,708166.38
7/28/2026171.21172.17167.54171.0910,034,564170.89
7/27/2026177.83178.30171.73174.308,375,951174.10
7/24/2026177.82179.01175.05175.887,739,567175.68
7/23/2026178.80180.39177.20178.457,184,116178.24
7/22/2026178.15181.43178.15180.275,357,067180.06
7/21/2026179.56181.01178.17180.787,500,096180.57
7/20/2026177.19178.70175.52175.717,635,030175.50
7/17/2026172.85177.92171.34175.5912,036,706175.38
7/16/2026179.00179.48176.41177.528,664,519177.31
7/15/2026185.11185.29178.22181.589,256,508181.37
7/14/2026183.71184.43181.33183.626,398,209183.41
7/13/2026183.10183.90180.54181.288,587,744181.07
7/10/2026184.01186.23183.09185.786,162,015185.56
7/09/2026184.76186.40183.56185.357,758,128185.13
7/08/2026177.48181.63177.15181.4010,525,552181.19
7/07/2026179.84180.72176.36179.1812,251,519178.97
7/06/2026182.66185.71182.04183.578,917,195183.36
7/02/2026185.49187.38178.72180.5914,192,693180.38