Historical Data: XLK
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 140.18 | 140.65 | 137.89 | 138.52 | 16654221.0 | -1.68% |
| >>> | 2026-02-20 | 139.20 | 141.75 | 138.97 | 140.88 | 14940400.0 | 0.48% |
| >>> | 2026-02-19 | 140.09 | 140.71 | 139.28 | 140.21 | 13484000.0 | -0.5% |
| >>> | 2026-02-18 | 140.06 | 142.12 | 139.27 | 140.91 | 13705800.0 | 1.03% |
| >>> | 2026-02-17 | 138.64 | 140.45 | 137.02 | 139.48 | 25743800.0 | -0.06% |
| >>> | 2026-02-13 | 139.56 | 140.91 | 137.93 | 139.56 | 26637100.0 | 0.25% |
| >>> | 2026-02-12 | 143.31 | 143.77 | 138.92 | 139.21 | 32154700.0 | -2.63% |
| >>> | 2026-02-11 | 144.51 | 144.76 | 141.32 | 142.97 | 18905700.0 | 0.29% |
| >>> | 2026-02-10 | 143.82 | 144.15 | 142.39 | 142.55 | 22564300.0 | -0.56% |
| >>> | 2026-02-09 | 140.60 | 144.03 | 139.91 | 143.35 | 24629500.0 | 1.57% |
| >>> | 2026-02-06 | 138.01 | 141.47 | 137.42 | 141.13 | 37131900.0 | 4.06% |
| >>> | 2026-02-05 | 137.22 | 138.48 | 135.08 | 135.63 | 42950900.0 | -1.8% |
| >>> | 2026-02-04 | 140.83 | 141.01 | 136.11 | 138.12 | 45649500.0 | -2.79% |
| >>> | 2026-02-03 | 145.88 | 145.97 | 140.17 | 142.08 | 30464500.0 | -2.19% |
| >>> | 2026-02-02 | 143.53 | 146.15 | 143.39 | 145.26 | 16337600.0 | 0.96% |
| >>> | 2026-01-30 | 146.04 | 146.75 | 142.99 | 143.88 | 18342600.0 | -2.04% |
| >>> | 2026-01-29 | 147.84 | 147.93 | 143.27 | 146.87 | 25581000.0 | -1.58% |
| >>> | 2026-01-28 | 149.00 | 149.90 | 148.61 | 149.23 | 19497400.0 | 0.8% |
| >>> | 2026-01-27 | 147.42 | 148.62 | 147.03 | 148.05 | 12436200.0 | 1.35% |
| >>> | 2026-01-26 | 145.27 | 146.71 | 144.89 | 146.08 | 10195600.0 | 0.68% |
| >>> | 2026-01-23 | 144.53 | 145.83 | 143.75 | 145.09 | 14654500.0 | 0.14% |
| >>> | 2026-01-22 | 145.61 | 145.70 | 144.16 | 144.88 | 12971600.0 | 0.74% |
| >>> | 2026-01-21 | 142.78 | 145.04 | 141.96 | 143.81 | 27892800.0 | 1.39% |
| >>> | 2026-01-20 | 143.09 | 144.10 | 141.61 | 141.84 | 20029200.0 | -2.6% |
| >>> | 2026-01-16 | 146.72 | 146.95 | 145.02 | 145.62 | 14156700.0 | 0.11% |
| >>> | 2026-01-15 | 146.93 | 147.57 | 145.31 | 145.46 | 17370900.0 | 0.53% |
| >>> | 2026-01-14 | 145.50 | 145.93 | 143.32 | 144.70 | 22104200.0 | -1.22% |
| >>> | 2026-01-13 | 146.85 | 147.52 | 145.85 | 146.48 | 16552200.0 | -0.21% |
| >>> | 2026-01-12 | 145.19 | 147.29 | 145.05 | 146.79 | 12867200.0 | 0.44% |
| >>> | 2026-01-09 | 144.57 | 146.58 | 144.03 | 146.15 | 15652600.0 | 1.32% |
| >>> | 2026-01-08 | 145.93 | 145.93 | 143.50 | 144.24 | 16870100.0 | -1.56% |
| >>> | 2026-01-07 | 146.53 | 147.38 | 146.04 | 146.53 | 13957100.0 | -0.08% |
| >>> | 2026-01-06 | 145.21 | 146.77 | 144.63 | 146.65 | 14985700.0 | 1.4% |
| >>> | 2026-01-05 | 146.01 | 146.39 | 144.25 | 144.62 | 17476300.0 | 0.22% |
| >>> | 2026-01-02 | 145.63 | 146.52 | 143.41 | 144.30 | 15299500.0 | 0.23% |
| >>> | 2025-12-31 | 145.71 | 145.80 | 143.90 | 143.97 | 9528400.0 | -0.99% |
| >>> | 2025-12-30 | 145.85 | 146.26 | 145.38 | 145.41 | 6387400.0 | -0.32% |
| >>> | 2025-12-29 | 145.35 | 146.38 | 145.04 | 145.87 | 9822300.0 | -0.45% |
| >>> | 2025-12-26 | 146.61 | 146.98 | 146.24 | 146.53 | 5052900.0 | 0.16% |
| >>> | 2025-12-24 | 145.79 | 146.50 | 145.68 | 146.30 | 3676300.0 | 0.24% |
| >>> | 2025-12-23 | 144.74 | 145.98 | 144.36 | 145.95 | 7546100.0 | 0.54% |
| >>> | 2025-12-22 | 146.01 | 146.01 | 144.65 | 145.16 | 8864500.0 | 0.54% |
| >>> | 2025-12-19 | 142.37 | 144.40 | 142.35 | 144.38 | 14265900.0 | 2.16% |
| >>> | 2025-12-18 | 141.65 | 142.20 | 140.58 | 141.33 | 12319500.0 | 1.54% |
| >>> | 2025-12-17 | 142.50 | 142.62 | 139.11 | 139.18 | 18178700.0 | -2.22% |
| >>> | 2025-12-16 | 141.70 | 142.75 | 141.09 | 142.34 | 10790900.0 | 0.18% |
| >>> | 2025-12-15 | 144.20 | 144.41 | 141.80 | 142.08 | 10790300.0 | -0.97% |
| >>> | 2025-12-12 | 146.72 | 146.86 | 143.04 | 143.47 | 14873200.0 | -3.04% |
| >>> | 2025-12-11 | 147.06 | 148.13 | 145.11 | 147.97 | 9769300.0 | -0.51% |
| >>> | 2025-12-10 | 147.69 | 149.22 | 146.82 | 148.73 | 8961100.0 | 0.48% |
| >>> | 2025-12-09 | 147.34 | 148.25 | 146.96 | 148.02 | 6978200.0 | 0.26% |
| >>> | 2025-12-08 | 147.43 | 148.38 | 146.92 | 147.63 | 8272800.0 | 0.7% |
| >>> | 2025-12-05 | 146.21 | 147.31 | 145.69 | 146.60 | 6628000.0 | 0.73% |
| >>> | 2025-12-04 | 145.19 | 145.79 | 144.49 | 145.54 | 9995200.0 | 0.38% |
| >>> | 2025-12-03 | 143.95 | 145.10 | 143.23 | 144.99 | 11623200.0 | 0.24% |
| >>> | 2025-12-02 | 144.07 | 145.51 | 143.65 | 144.65 | 15719000.0 | 1.03% |
| >>> | 2025-12-01 | 141.72 | 143.60 | 141.29 | 143.18 | 12846600.0 | 0.05% |
| >>> | 2025-11-28 | 142.19 | 143.13 | 141.80 | 143.11 | 6792200.0 | 0.86% |
| >>> | 2025-11-26 | 141.88 | 142.49 | 140.79 | 141.89 | 13358800.0 | 1.18% |
| >>> | 2025-11-25 | 138.62 | 140.59 | 136.65 | 140.23 | 21303400.0 | 0.27% |
| >>> | 2025-11-24 | 137.52 | 140.35 | 137.43 | 139.85 | 20124800.0 | 2.38% |
| >>> | 2025-11-21 | 136.30 | 138.42 | 133.74 | 136.60 | 44959000.0 | 0.39% |
| >>> | 2025-11-20 | 143.72 | 144.26 | 135.76 | 136.07 | 28275900.0 | -3.14% |
| >>> | 2025-11-19 | 139.52 | 142.06 | 139.16 | 140.49 | 13834400.0 | 0.7% |
| >>> | 2025-11-18 | 140.60 | 141.32 | 138.24 | 139.51 | 18373800.0 | -1.63% |
| >>> | 2025-11-17 | 142.72 | 144.28 | 140.68 | 141.82 | 12337700.0 | -1.57% |
| >>> | 2025-11-14 | 140.65 | 145.38 | 140.15 | 144.07 | 13714800.0 | 0.54% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice