Historical Data: XLK
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 238.04 | 238.14 | 231.05 | 231.73 | 7009007 | -2.5% |
| >>> | 2024-07-10 | 235.89 | 237.85 | 234.57 | 237.68 | 4374700 | 1.45% |
| >>> | 2024-07-09 | 235.66 | 236.22 | 232.94 | 234.28 | 4335435 | -0.08% |
| >>> | 2024-07-08 | 233.63 | 235.15 | 233.23 | 234.47 | 3835500 | 0.68% |
| >>> | 2024-07-05 | 232.43 | 233.91 | 231.47 | 232.88 | 3332100 | 0.31% |
| >>> | 2024-07-03 | 228.75 | 232.28 | 228.56 | 232.17 | 3124600 | 1.35% |
| >>> | 2024-07-02 | 225.96 | 229.10 | 225.96 | 229.08 | 3538300 | 0.5% |
| >>> | 2024-07-01 | 226.57 | 228.32 | 223.28 | 227.94 | 4640800 | 0.76% |
| >>> | 2024-06-28 | 227.14 | 230.39 | 225.92 | 226.23 | 6244100 | -0.05% |
| >>> | 2024-06-27 | 225.80 | 227.47 | 225.53 | 226.35 | 3961800 | 0.05% |
| >>> | 2024-06-26 | 226.16 | 227.31 | 224.48 | 226.24 | 4729800 | -0.11% |
| >>> | 2024-06-25 | 224.05 | 226.62 | 222.79 | 226.50 | 4564500 | 1.83% |
| >>> | 2024-06-24 | 225.64 | 226.66 | 222.36 | 222.42 | 6874300 | -2.62% |
| >>> | 2024-06-21 | 228.86 | 229.76 | 227.37 | 228.41 | 6780400 | -0.17% |
| >>> | 2024-06-20 | 232.45 | 232.59 | 228.04 | 228.81 | 6621500 | -1.12% |
| >>> | 2024-06-18 | 231.35 | 232.17 | 230.49 | 231.41 | 4338900 | 0.13% |
| >>> | 2024-06-17 | 228.23 | 231.93 | 227.45 | 231.12 | 5801300 | 1.52% |
| >>> | 2024-06-14 | 226.50 | 227.80 | 226.35 | 227.67 | 3932300 | 0.37% |
| >>> | 2024-06-13 | 227.13 | 227.76 | 225.44 | 226.82 | 6346800 | 0.79% |
| >>> | 2024-06-12 | 222.36 | 227.31 | 221.95 | 225.04 | 8910600 | 2.21% |
| >>> | 2024-06-11 | 215.60 | 220.23 | 215.50 | 220.17 | 6359600 | 1.86% |
| >>> | 2024-06-10 | 214.87 | 216.73 | 214.73 | 216.15 | 3367700 | 0.26% |
| >>> | 2024-06-07 | 215.33 | 216.52 | 214.54 | 215.60 | 3199300 | 0.23% |
| >>> | 2024-06-06 | 215.94 | 216.09 | 214.53 | 215.10 | 3528800 | -0.33% |
| >>> | 2024-06-05 | 212.80 | 215.82 | 212.46 | 215.82 | 4394400 | 2.22% |
| >>> | 2024-06-04 | 210.58 | 211.47 | 209.50 | 211.13 | 3202700 | 0.21% |
| >>> | 2024-06-03 | 211.77 | 211.96 | 208.17 | 210.69 | 4814000 | 0.25% |
| >>> | 2024-05-31 | 210.45 | 210.49 | 205.53 | 210.16 | 6040500 | 0.16% |
| >>> | 2024-05-30 | 212.34 | 212.66 | 209.18 | 209.83 | 5229900 | -2.28% |
| >>> | 2024-05-29 | 213.82 | 215.76 | 213.82 | 214.73 | 4284500 | -0.63% |
| >>> | 2024-05-28 | 216.41 | 216.58 | 214.75 | 216.10 | 4393200 | 0.42% |
| >>> | 2024-05-24 | 213.93 | 215.65 | 213.22 | 215.19 | 2952600 | 0.84% |
| >>> | 2024-05-23 | 217.60 | 217.62 | 212.71 | 213.39 | 4700200 | -0.81% |
| >>> | 2024-05-22 | 215.27 | 215.93 | 213.87 | 215.14 | 5891500 | 0.22% |
| >>> | 2024-05-21 | 213.49 | 215.01 | 213.11 | 214.66 | 3070200 | 0.16% |
| >>> | 2024-05-20 | 212.03 | 214.71 | 211.84 | 214.31 | 3138400 | 1.18% |
| >>> | 2024-05-17 | 212.78 | 212.91 | 210.66 | 211.82 | 3808000 | -0.22% |
| >>> | 2024-05-16 | 213.16 | 213.82 | 212.20 | 212.29 | 6033300 | -0.35% |
| >>> | 2024-05-15 | 209.65 | 213.10 | 209.50 | 213.03 | 7154300 | 2.25% |
| >>> | 2024-05-14 | 206.44 | 208.63 | 206.32 | 208.34 | 4912600 | 0.89% |
| >>> | 2024-05-13 | 207.05 | 207.22 | 205.86 | 206.51 | 3291000 | 0.47% |
| >>> | 2024-05-10 | 205.85 | 206.77 | 204.89 | 205.54 | 4376900 | 0.37% |
| >>> | 2024-05-09 | 204.51 | 204.94 | 203.76 | 204.78 | 4794800 | -0.03% |
| >>> | 2024-05-08 | 203.53 | 205.06 | 203.48 | 204.84 | 3588000 | 0.28% |
| >>> | 2024-05-07 | 205.53 | 205.63 | 204.24 | 204.26 | 5010400 | -0.33% |
| >>> | 2024-05-06 | 203.32 | 204.93 | 203.01 | 204.93 | 4010500 | 1.18% |
| >>> | 2024-05-03 | 202.39 | 203.23 | 201.67 | 202.55 | 6658200 | 2.79% |
| >>> | 2024-05-02 | 196.74 | 197.33 | 194.26 | 197.06 | 6670000 | 1.44% |
| >>> | 2024-05-01 | 195.22 | 198.50 | 194.22 | 194.26 | 10226800 | -1.02% |
| >>> | 2024-04-30 | 200.00 | 200.81 | 196.21 | 196.27 | 7464500 | -2.2% |
| >>> | 2024-04-29 | 200.86 | 201.16 | 199.52 | 200.69 | 3747400 | 0.43% |
| >>> | 2024-04-26 | 199.16 | 201.29 | 198.38 | 199.83 | 5052100 | 1.13% |
| >>> | 2024-04-25 | 195.56 | 197.97 | 194.69 | 197.60 | 5784000 | -0.22% |
| >>> | 2024-04-24 | 198.59 | 199.41 | 196.94 | 198.03 | 4580100 | 0.46% |
| >>> | 2024-04-23 | 195.06 | 197.42 | 194.77 | 197.13 | 6075800 | 1.48% |
| >>> | 2024-04-22 | 194.01 | 195.42 | 192.08 | 194.25 | 6646700 | 0.89% |
| >>> | 2024-04-19 | 195.83 | 196.47 | 192.04 | 192.53 | 10938800 | -2.06% |
| >>> | 2024-04-18 | 198.79 | 199.30 | 196.37 | 196.58 | 7640300 | -1.14% |
| >>> | 2024-04-17 | 202.50 | 202.84 | 198.70 | 198.85 | 6545200 | -1.44% |
| >>> | 2024-04-16 | 201.96 | 203.01 | 200.96 | 201.76 | 7457000 | 0.12% |
| >>> | 2024-04-15 | 206.68 | 206.81 | 201.21 | 201.52 | 8594500 | -1.9% |
| >>> | 2024-04-12 | 206.31 | 207.28 | 204.66 | 205.42 | 8093100 | -1.62% |
| >>> | 2024-04-11 | 205.62 | 209.14 | 204.63 | 208.80 | 5281800 | 2.0% |
| >>> | 2024-04-10 | 204.89 | 205.47 | 203.83 | 204.71 | 6918400 | -1.23% |
| >>> | 2024-04-09 | 207.27 | 207.70 | 204.66 | 207.25 | 4700400 | 0.5% |
| >>> | 2024-04-08 | 206.58 | 207.26 | 205.45 | 206.21 | 4062900 | -0.12% |
| >>> | 2024-04-05 | 205.00 | 207.50 | 204.43 | 206.45 | 6403200 | 1.15% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice