Home

TECHNOLOGY (XLK)

285.26
+0.64 (0.22%)
NYSE · Last Trade: Oct 2nd, 12:03 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For TECHNOLOGY (XLK)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025280.42284.82280.34284.628,705,424284.62
9/30/2025280.33282.14279.74281.869,095,014281.86
9/29/2025280.44281.92279.68280.338,053,106280.33
9/26/2025278.30279.09276.38278.848,267,068278.84
9/25/2025275.96278.69274.25278.0010,674,749278.00
9/24/2025280.97280.97276.63278.496,735,505278.49
9/23/2025282.27282.73278.98280.228,228,454280.22
9/22/2025278.15282.89278.04282.667,884,932282.66
9/19/2025277.23279.18276.33278.927,835,498278.56
9/18/2025274.95276.93273.62276.1210,441,434275.77
9/17/2025272.19272.52268.62271.439,473,964271.08
9/16/2025273.95274.13272.04272.378,039,077272.02
9/15/2025271.31273.38270.98273.328,133,905272.97
9/12/2025271.60271.86270.30270.887,806,159270.53
9/11/2025271.85272.23270.62271.0611,714,119270.71
9/10/2025270.71271.97268.86270.1512,975,495269.80
9/09/2025265.42265.62263.46265.349,675,444265.00
9/08/2025264.24265.79264.18264.8310,278,338264.49
9/05/2025265.13265.23260.19262.8619,281,011262.52
9/04/2025260.28262.75259.22262.6412,198,572262.30
9/03/2025261.13261.87259.40261.357,817,498261.01
9/02/2025257.81260.04256.28259.809,112,895259.47
8/29/2025265.37265.42261.49262.458,740,586262.11
8/28/2025264.77267.11263.45266.546,190,232266.20
8/27/2025263.29264.75262.08264.455,766,281264.11
8/26/2025262.05263.38261.67263.035,540,286262.69
8/25/2025262.41263.47261.11261.835,342,017261.49
8/22/2025258.63264.13257.91262.426,878,014262.08
8/21/2025259.22260.26257.79258.917,573,866258.58
8/20/2025260.96260.96255.84259.8511,531,776259.52
8/19/2025266.17266.23261.13261.628,682,773261.28
8/18/2025265.36266.50265.11266.276,115,553265.93
8/15/2025267.37267.37264.64265.706,686,596265.36
8/14/2025266.95268.65266.33267.737,742,182267.39
8/13/2025269.76270.05267.32268.316,995,034267.97
8/12/2025265.44268.28263.97268.215,577,211267.87
8/11/2025265.75266.95263.51264.124,712,548263.78
8/08/2025264.28266.22263.59265.925,508,263265.58
8/07/2025265.98266.41261.10263.295,158,751262.95
8/06/2025260.37263.39260.20263.055,081,315262.71
8/05/2025263.26263.49259.51260.125,587,886259.79
8/04/2025259.49262.34259.49262.296,181,765261.95
8/01/2025259.88259.97255.78257.079,719,075256.74
7/31/2025268.01268.01261.46262.748,204,859262.40
7/30/2025264.37265.58262.60264.687,115,342264.34
7/29/2025265.80267.27263.64264.096,868,774263.75
7/28/2025262.99264.15262.44264.085,758,416263.74
7/25/2025261.31262.65260.76261.994,000,989261.65
7/24/2025260.93261.90259.92261.396,079,698261.06
7/23/2025259.48260.63257.94260.295,044,989259.96
7/22/2025261.03261.21256.95258.816,722,612258.48
7/21/2025261.18263.01260.88261.234,729,193260.89
7/18/2025262.06262.15260.19260.895,140,554260.56
7/17/2025259.02261.47258.51261.065,976,914260.73
7/16/2025258.00258.86254.81258.718,890,937258.38
7/15/2025258.62259.23257.82257.917,828,381257.58
7/14/2025255.22256.27253.20255.644,059,971255.31
7/11/2025255.76257.35255.44255.854,619,492255.52
7/10/2025258.47258.70255.63256.984,994,917256.65
7/09/2025257.20258.80255.91257.836,466,445257.50
7/08/2025256.26256.78255.23256.297,857,549255.96
7/07/2025255.97256.64253.78254.925,780,250254.59
7/03/2025255.00257.73254.90256.963,556,413256.63
7/02/2025250.34253.79250.16253.625,973,309253.29