(XLK)
182.46
-12.77 (-6.54%)
At close: Apr 04, 2025, 3:59 PM
182.33
-0.07%
After-hours: Apr 04, 2025, 05:59 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 189.14 | 190.64 | 182.30 | 182.37 | -12.86 | -6.59% | 16,730,578 |
| Apr 3, 2025 | 199.49 | 200.70 | 195.07 | 195.23 | -14.30 | -6.82% | 9,725,700 |
| Apr 2, 2025 | 205.02 | 211.26 | 204.86 | 209.53 | 1.54 | 0.74% | 4,646,000 |
| Apr 1, 2025 | 205.66 | 208.17 | 203.98 | 207.99 | 1.51 | 0.73% | 4,740,100 |
| Mar 31, 2025 | 202.78 | 206.95 | 200.73 | 206.48 | 0.10 | 0.05% | 7,109,541 |
| Mar 28, 2025 | 210.41 | 211.26 | 205.68 | 206.38 | -5.13 | -2.43% | 5,333,800 |
| Mar 27, 2025 | 212.02 | 213.22 | 210.39 | 211.51 | -1.97 | -0.92% | 3,288,900 |
| Mar 26, 2025 | 217.68 | 218.20 | 212.64 | 213.48 | -4.87 | -2.23% | 3,944,331 |
| Mar 25, 2025 | 217.49 | 218.64 | 217.38 | 218.35 | 0.72 | 0.33% | 3,740,900 |
| Mar 24, 2025 | 217.14 | 218.15 | 216.57 | 217.63 | 3.67 | 1.72% | 4,100,100 |
| Mar 21, 2025 | 210.72 | 214.25 | 209.94 | 213.96 | 0.58 | 0.27% | 5,212,846 |
| Mar 20, 2025 | 212.47 | 215.73 | 212.15 | 213.38 | -1.53 | -0.71% | 3,572,637 |
| Mar 19, 2025 | 213.24 | 217.43 | 212.35 | 214.91 | 2.76 | 1.30% | 4,419,325 |
| Mar 18, 2025 | 213.90 | 214.12 | 211.37 | 212.15 | -3.28 | -1.52% | 5,743,690 |
| Mar 17, 2025 | 213.77 | 216.96 | 213.15 | 215.43 | 1.49 | 0.70% | 5,074,400 |
| Mar 14, 2025 | 210.38 | 214.16 | 210.31 | 213.94 | 6.28 | 3.02% | 5,020,766 |
| Mar 13, 2025 | 211.07 | 211.54 | 206.85 | 207.66 | -4.02 | -1.90% | 6,191,533 |
| Mar 12, 2025 | 212.12 | 213.52 | 209.15 | 211.68 | 3.28 | 1.57% | 5,490,848 |
| Mar 11, 2025 | 208.61 | 211.91 | 206.29 | 208.40 | -0.85 | -0.41% | 7,416,400 |
| Mar 10, 2025 | 214.22 | 214.62 | 207.08 | 209.25 | -9.29 | -4.25% | 10,780,903 |
| Mar 7, 2025 | 215.17 | 219.09 | 212.63 | 218.54 | 3.12 | 1.45% | 5,631,995 |
| Mar 6, 2025 | 217.02 | 220.45 | 214.38 | 215.42 | -6.15 | -2.78% | 8,216,000 |
| Mar 5, 2025 | 219.18 | 222.29 | 216.24 | 221.57 | 3.07 | 1.41% | 5,965,543 |
| Mar 4, 2025 | 217.05 | 222.36 | 214.26 | 218.50 | -0.17 | -0.08% | 8,860,500 |
| Mar 3, 2025 | 226.69 | 227.15 | 217.05 | 218.67 | -6.86 | -3.04% | 6,258,100 |
| Feb 28, 2025 | 221.59 | 225.76 | 219.70 | 225.53 | 2.94 | 1.32% | 7,086,100 |
| Feb 27, 2025 | 232.26 | 232.50 | 222.49 | 222.59 | -8.41 | -3.64% | 5,050,005 |
| Feb 26, 2025 | 230.75 | 233.18 | 229.23 | 231.00 | 2.49 | 1.09% | 3,815,335 |
| Feb 25, 2025 | 231.02 | 231.23 | 226.95 | 228.51 | -3.00 | -1.30% | 5,217,146 |
| Feb 24, 2025 | 235.78 | 236.44 | 231.22 | 231.51 | -3.36 | -1.43% | 3,723,800 |
| Feb 21, 2025 | 241.48 | 241.58 | 234.75 | 234.87 | -6.54 | -2.71% | 4,528,800 |
| Feb 20, 2025 | 241.95 | 242.27 | 238.86 | 241.41 | -0.77 | -0.32% | 2,993,874 |
| Feb 19, 2025 | 241.89 | 243.14 | 240.20 | 242.18 | 0.02 | 0.01% | 2,802,146 |
| Feb 18, 2025 | 241.21 | 242.19 | 240.09 | 242.16 | 2.19 | 0.91% | 3,012,000 |
| Feb 14, 2025 | 238.96 | 240.17 | 238.52 | 239.97 | 0.81 | 0.34% | 2,278,612 |
| Feb 13, 2025 | 236.24 | 239.31 | 235.91 | 239.16 | 3.34 | 1.42% | 3,914,800 |
| Feb 12, 2025 | 233.00 | 236.10 | 232.74 | 235.82 | -0.51 | -0.22% | 4,277,830 |
| Feb 11, 2025 | 234.91 | 237.28 | 234.75 | 236.33 | 0.11 | 0.05% | 3,228,283 |
| Feb 10, 2025 | 234.66 | 236.81 | 234.59 | 236.22 | 3.40 | 1.46% | 3,027,100 |
| Feb 7, 2025 | 235.78 | 236.91 | 232.04 | 232.82 | -2.01 | -0.86% | 4,276,633 |
| Feb 6, 2025 | 234.19 | 235.31 | 233.15 | 234.83 | 0.64 | 0.27% | 3,404,037 |
| Feb 5, 2025 | 231.19 | 234.24 | 230.46 | 234.19 | 3.21 | 1.39% | 2,699,042 |
| Feb 4, 2025 | 228.48 | 231.34 | 228.40 | 230.98 | 3.28 | 1.44% | 4,185,642 |
| Feb 3, 2025 | 225.70 | 229.09 | 224.50 | 227.70 | -3.11 | -1.35% | 6,876,435 |
| Jan 31, 2025 | 234.33 | 235.73 | 230.19 | 230.81 | -1.36 | -0.59% | 5,372,314 |
| Jan 30, 2025 | 231.33 | 232.97 | 229.74 | 232.17 | 0.43 | 0.19% | 4,420,135 |
| Jan 29, 2025 | 233.18 | 233.29 | 229.49 | 231.74 | -1.90 | -0.81% | 4,525,003 |
| Jan 28, 2025 | 229.11 | 234.16 | 226.69 | 233.64 | 6.07 | 2.67% | 5,630,339 |
| Jan 27, 2025 | 228.58 | 230.98 | 225.47 | 227.57 | -11.73 | -4.90% | 10,352,800 |
| Jan 24, 2025 | 242.58 | 242.58 | 238.53 | 239.30 | -2.52 | -1.04% | 3,303,802 |