Historical Data: XLK
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 156.77 | 157.79 | 153.99 | 155.84 | 12074969.0 | -1.42% |
| >>> | 2026-04-22 | 156.22 | 158.16 | 155.52 | 158.09 | 13830400.0 | 2.2% |
| >>> | 2026-04-21 | 155.00 | 156.07 | 154.15 | 154.69 | 12657300.0 | 0.08% |
| >>> | 2026-04-20 | 154.30 | 154.75 | 153.04 | 154.56 | 8131600.0 | 0.14% |
| >>> | 2026-04-17 | 154.06 | 154.81 | 153.51 | 154.35 | 10627900.0 | 1.53% |
| >>> | 2026-04-16 | 150.99 | 152.18 | 149.75 | 152.02 | 11778000.0 | 1.14% |
| >>> | 2026-04-15 | 148.27 | 150.37 | 147.96 | 150.30 | 10622500.0 | 1.6% |
| >>> | 2026-04-14 | 146.90 | 147.94 | 146.08 | 147.94 | 10183300.0 | 1.6% |
| >>> | 2026-04-13 | 142.33 | 145.67 | 142.13 | 145.61 | 10407700.0 | 2.1% |
| >>> | 2026-04-10 | 142.50 | 143.56 | 141.92 | 142.62 | 9310100.0 | 0.39% |
| >>> | 2026-04-09 | 141.76 | 142.19 | 140.35 | 142.07 | 8235100.0 | 0.27% |
| >>> | 2026-04-08 | 143.13 | 143.56 | 140.74 | 141.69 | 13359000.0 | 3.1% |
| >>> | 2026-04-07 | 136.17 | 137.49 | 134.11 | 137.43 | 8585500.0 | 0.48% |
| >>> | 2026-04-06 | 136.48 | 137.25 | 135.71 | 136.78 | 10147600.0 | 0.58% |
| >>> | 2026-04-02 | 131.91 | 136.04 | 131.35 | 135.99 | 12266200.0 | 0.8% |
| >>> | 2026-04-01 | 134.12 | 136.05 | 133.76 | 134.91 | 17050100.0 | 1.51% |
| >>> | 2026-03-31 | 129.15 | 133.22 | 128.98 | 132.90 | 19405300.0 | 4.24% |
| >>> | 2026-03-30 | 131.27 | 131.55 | 126.68 | 127.50 | 18830000.0 | -1.86% |
| >>> | 2026-03-27 | 131.53 | 132.05 | 129.58 | 129.92 | 15895200.0 | -1.95% |
| >>> | 2026-03-26 | 135.18 | 135.52 | 132.42 | 132.50 | 15434600.0 | -3.11% |
| >>> | 2026-03-25 | 137.29 | 138.00 | 136.28 | 136.76 | 13872400.0 | 0.45% |
| >>> | 2026-03-24 | 136.05 | 136.92 | 134.87 | 136.15 | 16843900.0 | -0.58% |
| >>> | 2026-03-23 | 137.50 | 139.20 | 136.22 | 136.95 | 21818500.0 | 1.35% |
| >>> | 2026-03-20 | 137.81 | 137.81 | 134.15 | 135.12 | 27251800.0 | -2.27% |
| >>> | 2026-03-19 | 135.83 | 139.00 | 135.27 | 138.26 | 18087900.0 | 0.34% |
| >>> | 2026-03-18 | 139.14 | 139.90 | 137.76 | 137.79 | 12634500.0 | -1.13% |
| >>> | 2026-03-17 | 139.22 | 140.10 | 138.76 | 139.37 | 12034600.0 | 0.55% |
| >>> | 2026-03-16 | 138.55 | 139.91 | 138.35 | 138.61 | 16626400.0 | 1.32% |
| >>> | 2026-03-13 | 138.45 | 139.71 | 136.52 | 136.80 | 15701800.0 | -0.75% |
| >>> | 2026-03-12 | 139.27 | 139.75 | 137.65 | 137.84 | 32372800.0 | -1.84% |
| >>> | 2026-03-11 | 140.58 | 141.59 | 139.52 | 140.43 | 14009200.0 | 0.48% |
| >>> | 2026-03-10 | 139.84 | 141.39 | 139.02 | 139.76 | 24338500.0 | 0.0% |
| >>> | 2026-03-09 | 135.97 | 140.21 | 135.46 | 139.76 | 22760900.0 | 1.8% |
| >>> | 2026-03-06 | 137.82 | 139.83 | 136.79 | 137.29 | 19677200.0 | -2.06% |
| >>> | 2026-03-05 | 139.16 | 141.26 | 138.09 | 140.18 | 19422500.0 | 0.24% |
| >>> | 2026-03-04 | 138.53 | 140.63 | 138.04 | 139.84 | 15201400.0 | 1.7% |
| >>> | 2026-03-03 | 136.36 | 138.33 | 134.99 | 137.50 | 34153000.0 | -1.46% |
| >>> | 2026-03-02 | 137.03 | 139.96 | 136.56 | 139.54 | 20156700.0 | 0.56% |
| >>> | 2026-02-27 | 138.31 | 139.77 | 137.94 | 138.76 | 15328600.0 | -1.6% |
| >>> | 2026-02-26 | 142.94 | 143.01 | 139.26 | 141.01 | 19364900.0 | -1.4% |
| >>> | 2026-02-25 | 141.36 | 143.34 | 141.21 | 143.01 | 13296000.0 | 1.92% |
| >>> | 2026-02-24 | 139.24 | 140.94 | 138.19 | 140.32 | 13030600.0 | 1.3% |
| >>> | 2026-02-23 | 140.18 | 140.65 | 137.89 | 138.52 | 22021900.0 | -1.68% |
| >>> | 2026-02-20 | 139.20 | 141.75 | 138.97 | 140.88 | 14942400.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice