(XLK)
AMEX: XLK
· Real-Time Price · USD
265.45
-2.28 (-0.85%)
At close: Aug 15, 2025, 12:41 PM
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 266.95 | 268.65 | 266.33 | 267.73 | 267.73 | -0.22% | 7,740,670 |
| Aug 13, 2025 | 269.76 | 270.05 | 267.33 | 268.31 | 268.31 | 0.04% | 6,995,100 |
| Aug 12, 2025 | 265.44 | 268.28 | 263.97 | 268.21 | 268.21 | 1.55% | 5,577,478 |
| Aug 11, 2025 | 265.75 | 266.95 | 263.51 | 264.12 | 264.12 | -0.68% | 4,712,711 |
| Aug 8, 2025 | 264.28 | 266.22 | 263.59 | 265.92 | 265.92 | 1.00% | 5,508,236 |
| Aug 7, 2025 | 265.98 | 266.41 | 261.10 | 263.29 | 263.29 | 0.09% | 5,159,049 |
| Aug 6, 2025 | 260.37 | 263.39 | 260.20 | 263.05 | 263.05 | 1.13% | 5,083,544 |
| Aug 5, 2025 | 263.26 | 263.49 | 259.52 | 260.12 | 260.12 | -0.83% | 5,588,026 |
| Aug 4, 2025 | 259.49 | 262.34 | 259.49 | 262.29 | 262.29 | 2.03% | 6,188,500 |
| Aug 1, 2025 | 259.88 | 259.97 | 255.78 | 257.07 | 257.07 | -2.16% | 9,719,008 |
| Jul 31, 2025 | 268.01 | 268.01 | 261.46 | 262.74 | 262.74 | -0.73% | 8,207,200 |
| Jul 30, 2025 | 264.37 | 265.58 | 262.60 | 264.68 | 264.68 | 0.22% | 6,967,308 |
| Jul 29, 2025 | 265.80 | 267.27 | 263.64 | 264.09 | 264.09 | 0.00% | 6,869,524 |
| Jul 28, 2025 | 262.99 | 264.15 | 262.45 | 264.08 | 264.08 | 0.80% | 5,758,800 |
| Jul 25, 2025 | 261.31 | 262.65 | 260.77 | 261.99 | 261.99 | 0.23% | 4,001,000 |
| Jul 24, 2025 | 260.93 | 261.90 | 259.92 | 261.39 | 261.39 | 0.42% | 6,079,813 |
| Jul 23, 2025 | 259.48 | 260.63 | 257.94 | 260.29 | 260.29 | 0.57% | 5,045,900 |
| Jul 22, 2025 | 261.03 | 261.21 | 256.95 | 258.81 | 258.81 | -0.93% | 6,724,447 |
| Jul 21, 2025 | 261.18 | 263.01 | 260.88 | 261.23 | 261.23 | 0.13% | 4,623,309 |
| Jul 18, 2025 | 262.06 | 262.15 | 260.19 | 260.89 | 260.89 | -0.07% | 5,140,537 |