Technology Select Sector ... (XLK)
AMEX: XLK
· Real-Time Price · USD
270.16
4.82 (1.82%)
At close: Sep 10, 2025, 3:59 PM
270.85
0.26%
Pre-market: Sep 11, 2025, 06:08 AM EDT
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 270.71 | 271.97 | 268.86 | 270.15 | 270.15 | 1.81% | 12,967,922 |
| Sep 9, 2025 | 265.42 | 265.62 | 263.46 | 265.34 | 265.34 | 0.19% | 9,677,500 |
| Sep 8, 2025 | 264.24 | 265.79 | 264.18 | 264.83 | 264.83 | 0.75% | 10,278,246 |
| Sep 5, 2025 | 265.13 | 265.23 | 260.19 | 262.86 | 262.86 | 0.08% | 19,280,942 |
| Sep 4, 2025 | 260.28 | 262.75 | 259.22 | 262.64 | 262.64 | 0.49% | 12,198,700 |
| Sep 3, 2025 | 261.13 | 261.87 | 259.40 | 261.35 | 261.35 | 0.60% | 7,818,314 |
| Sep 2, 2025 | 257.81 | 260.04 | 256.28 | 259.80 | 259.80 | -1.01% | 9,113,015 |
| Aug 29, 2025 | 265.37 | 265.42 | 261.49 | 262.45 | 262.45 | -1.53% | 8,740,600 |
| Aug 28, 2025 | 264.77 | 267.11 | 263.45 | 266.54 | 266.54 | 0.79% | 6,190,300 |
| Aug 27, 2025 | 263.29 | 264.75 | 262.08 | 264.45 | 264.45 | 0.54% | 5,769,319 |
| Aug 26, 2025 | 262.05 | 263.38 | 261.67 | 263.03 | 263.03 | 0.46% | 5,540,501 |
| Aug 25, 2025 | 262.41 | 263.47 | 261.11 | 261.83 | 261.83 | -0.22% | 5,345,900 |
| Aug 22, 2025 | 258.63 | 264.13 | 257.91 | 262.42 | 262.42 | 1.36% | 6,878,007 |
| Aug 21, 2025 | 259.22 | 260.26 | 257.79 | 258.91 | 258.91 | -0.36% | 7,574,300 |
| Aug 20, 2025 | 260.96 | 260.96 | 255.84 | 259.85 | 259.85 | -0.68% | 11,532,146 |
| Aug 19, 2025 | 266.17 | 266.23 | 261.13 | 261.62 | 261.62 | -1.75% | 8,683,500 |
| Aug 18, 2025 | 265.37 | 266.51 | 265.11 | 266.27 | 266.27 | 0.21% | 6,116,900 |
| Aug 15, 2025 | 267.37 | 267.37 | 264.64 | 265.70 | 265.70 | -0.76% | 6,686,600 |
| Aug 14, 2025 | 266.95 | 268.65 | 266.33 | 267.73 | 267.73 | -0.22% | 7,742,200 |
| Aug 13, 2025 | 269.76 | 270.05 | 267.33 | 268.31 | 268.31 | 0.04% | 6,995,100 |