(XLK)
AMEX: XLK
· Real-Time Price · USD
284.70
-1.46 (-0.51%)
At close: Oct 03, 2025, 3:59 PM
284.75
0.02%
After-hours: Oct 03, 2025, 07:51 PM EDT
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 286.42 | 287.88 | 283.74 | 284.72 | 284.72 | -0.50% | 8,728,957 |
| Oct 2, 2025 | 287.27 | 287.33 | 284.87 | 286.16 | 286.16 | 0.54% | 8,803,914 |
| Oct 1, 2025 | 280.42 | 284.82 | 280.34 | 284.62 | 284.62 | 0.98% | 8,705,622 |
| Sep 30, 2025 | 280.33 | 282.14 | 279.74 | 281.86 | 281.86 | 0.55% | 9,107,600 |
| Sep 29, 2025 | 280.44 | 281.92 | 279.68 | 280.33 | 280.33 | 0.53% | 8,053,739 |
| Sep 26, 2025 | 278.30 | 279.09 | 276.38 | 278.84 | 278.84 | 0.30% | 8,267,024 |
| Sep 25, 2025 | 275.96 | 278.69 | 274.25 | 278.00 | 278.00 | -0.18% | 10,674,849 |
| Sep 24, 2025 | 280.97 | 280.97 | 276.63 | 278.49 | 278.49 | -0.62% | 6,735,506 |
| Sep 23, 2025 | 282.27 | 282.73 | 278.98 | 280.22 | 280.22 | -0.86% | 8,228,561 |
| Sep 22, 2025 | 278.15 | 282.89 | 278.04 | 282.66 | 282.66 | 1.34% | 7,885,600 |
| Sep 19, 2025 | 277.23 | 279.18 | 276.33 | 278.92 | 278.56 | 1.01% | 7,835,400 |
| Sep 18, 2025 | 274.95 | 276.93 | 273.62 | 276.12 | 275.77 | 1.73% | 10,441,665 |
| Sep 17, 2025 | 272.19 | 272.52 | 268.62 | 271.43 | 271.08 | -0.35% | 9,474,300 |
| Sep 16, 2025 | 273.95 | 274.14 | 272.04 | 272.37 | 272.02 | -0.35% | 8,040,731 |
| Sep 15, 2025 | 271.31 | 273.38 | 270.98 | 273.32 | 272.97 | 0.90% | 8,134,011 |
| Sep 12, 2025 | 271.60 | 271.86 | 270.30 | 270.88 | 270.53 | -0.07% | 7,806,114 |
| Sep 11, 2025 | 271.85 | 272.23 | 270.62 | 271.06 | 270.71 | 0.34% | 11,714,618 |
| Sep 10, 2025 | 270.71 | 271.97 | 268.86 | 270.15 | 269.80 | 1.81% | 12,978,600 |
| Sep 9, 2025 | 265.42 | 265.62 | 263.46 | 265.34 | 265.00 | 0.19% | 9,677,500 |
| Sep 8, 2025 | 264.24 | 265.79 | 264.18 | 264.83 | 264.49 | 0.75% | 10,278,246 |
Page 1 of 136