(XLK)
218.29
-7.24 (-3.21%)
At close: Mar 03, 2025, 3:59 PM
218.10
-0.09%
Pre-market: Mar 04, 2025, 07:09 AM EST
XLK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 226.69 | 227.15 | 217.05 | 218.67 | -6.86 | -3.04% | 6,228,004 |
| Feb 28, 2025 | 221.59 | 225.76 | 219.70 | 225.53 | 2.94 | 1.32% | 7,086,079 |
| 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 |
| Jan 23, 2025 | 239.53 | 241.87 | 239.30 | 241.82 | 0.43 | 0.18% | 3,802,235 |
| Jan 22, 2025 | 239.25 | 241.95 | 238.91 | 241.39 | 5.33 | 2.26% | 5,121,900 |
| Jan 21, 2025 | 234.89 | 236.64 | 233.26 | 236.06 | 1.95 | 0.83% | 3,372,100 |
| Jan 17, 2025 | 234.66 | 234.94 | 233.08 | 234.11 | 3.61 | 1.57% | 3,371,692 |
| Jan 16, 2025 | 234.18 | 234.33 | 230.45 | 230.50 | -1.79 | -0.77% | 2,684,261 |
| Jan 15, 2025 | 230.87 | 232.97 | 230.11 | 232.29 | 4.53 | 1.99% | 5,232,700 |
| Jan 14, 2025 | 228.92 | 229.55 | 225.95 | 227.76 | 0.60 | 0.26% | 3,610,218 |
| Jan 13, 2025 | 225.10 | 227.32 | 224.45 | 227.16 | -1.62 | -0.71% | 5,328,000 |
| Jan 10, 2025 | 231.42 | 231.46 | 227.43 | 228.78 | -5.10 | -2.18% | 5,832,900 |
| Jan 8, 2025 | 234.50 | 234.54 | 231.63 | 233.88 | -0.08 | -0.03% | 5,011,900 |
| Jan 7, 2025 | 240.00 | 240.00 | 233.14 | 233.96 | -4.79 | -2.01% | 5,003,649 |
| Jan 6, 2025 | 238.44 | 241.06 | 237.81 | 238.75 | 3.00 | 1.27% | 4,487,700 |
| Jan 3, 2025 | 233.39 | 236.00 | 232.93 | 235.75 | 3.78 | 1.63% | 4,560,565 |
| Jan 2, 2025 | 234.36 | 235.02 | 229.78 | 231.97 | -0.55 | -0.24% | 6,385,156 |
| Dec 31, 2024 | 235.11 | 235.27 | 231.76 | 232.52 | -1.95 | -0.83% | 4,690,615 |
| Dec 30, 2024 | 234.03 | 236.34 | 232.58 | 234.47 | -3.02 | -1.27% | 3,975,200 |
| Dec 27, 2024 | 239.07 | 239.38 | 235.15 | 237.49 | -3.20 | -1.33% | 4,363,256 |
| Dec 26, 2024 | 239.76 | 241.57 | 238.99 | 240.69 | 0.16 | 0.07% | 3,575,488 |
| Dec 24, 2024 | 238.92 | 240.54 | 238.56 | 240.53 | 2.46 | 1.03% | 2,326,700 |
| Dec 23, 2024 | 236.25 | 238.17 | 234.99 | 238.07 | 2.11 | 0.89% | 3,986,700 |
| Dec 20, 2024 | 230.91 | 237.86 | 230.19 | 235.96 | 3.47 | 1.49% | 7,462,446 |
| Dec 19, 2024 | 234.60 | 235.36 | 232.19 | 232.49 | 0.25 | 0.11% | 6,692,897 |
| Dec 18, 2024 | 240.79 | 241.45 | 231.70 | 232.24 | -7.74 | -3.23% | 8,463,600 |
| Dec 17, 2024 | 239.73 | 240.92 | 238.81 | 239.98 | -1.46 | -0.60% | 4,072,500 |