TECHNOLOGY (XLK)
262.74
-1.94 (-0.73%)
NYSE · Last Trade: Aug 1st, 12:13 AM EDT
Historical Prices For TECHNOLOGY (XLK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 268.01 | 268.01 | 261.48 | 262.74 | 8,204,859 | 262.74 |
| 7/30/2025 | 264.37 | 265.58 | 262.60 | 264.68 | 7,115,342 | 264.68 |
| 7/29/2025 | 265.80 | 267.27 | 263.64 | 264.09 | 6,868,774 | 264.09 |
| 7/28/2025 | 262.99 | 264.15 | 262.44 | 264.08 | 5,758,416 | 264.08 |
| 7/25/2025 | 261.31 | 262.65 | 260.76 | 261.99 | 4,000,989 | 261.99 |
| 7/24/2025 | 260.93 | 261.90 | 259.92 | 261.39 | 6,079,698 | 261.39 |
| 7/23/2025 | 259.48 | 260.63 | 257.94 | 260.29 | 5,044,989 | 260.29 |
| 7/22/2025 | 261.03 | 261.21 | 256.95 | 258.81 | 6,722,612 | 258.81 |
| 7/21/2025 | 261.18 | 263.01 | 260.88 | 261.23 | 4,729,193 | 261.23 |
| 7/18/2025 | 262.06 | 262.15 | 260.19 | 260.89 | 5,140,554 | 260.89 |
| 7/17/2025 | 259.02 | 261.47 | 258.51 | 261.06 | 5,977,051 | 261.06 |
| 7/16/2025 | 258.00 | 258.86 | 254.81 | 258.71 | 8,890,937 | 258.71 |
| 7/15/2025 | 258.62 | 259.23 | 257.82 | 257.91 | 7,828,381 | 257.91 |
| 7/14/2025 | 255.22 | 256.27 | 253.20 | 255.64 | 4,059,971 | 255.64 |
| 7/11/2025 | 255.76 | 257.35 | 255.44 | 255.85 | 4,619,492 | 255.85 |
| 7/10/2025 | 258.47 | 258.70 | 255.63 | 256.98 | 4,994,917 | 256.98 |
| 7/09/2025 | 257.20 | 258.80 | 255.91 | 257.83 | 6,466,445 | 257.83 |
| 7/08/2025 | 256.26 | 256.78 | 255.23 | 256.29 | 7,857,549 | 256.29 |
| 7/07/2025 | 255.97 | 256.64 | 253.78 | 254.92 | 5,780,250 | 254.92 |
| 7/03/2025 | 255.00 | 257.73 | 254.90 | 256.96 | 3,556,413 | 256.96 |
| 7/02/2025 | 250.34 | 253.46 | 250.16 | 253.62 | 5,973,309 | 253.62 |
| 7/01/2025 | 252.42 | 252.95 | 249.25 | 250.97 | 7,572,063 | 250.97 |
| 6/30/2025 | 252.97 | 253.92 | 251.75 | 253.23 | 6,680,404 | 253.23 |
| 6/27/2025 | 251.75 | 252.71 | 249.63 | 250.77 | 6,102,579 | 250.77 |
| 6/26/2025 | 250.47 | 251.47 | 249.48 | 251.07 | 5,644,484 | 251.07 |
| 6/25/2025 | 248.52 | 249.72 | 248.30 | 249.35 | 4,614,170 | 249.35 |
| 6/24/2025 | 245.35 | 247.54 | 245.06 | 247.24 | 5,662,817 | 247.24 |
| 6/23/2025 | 240.38 | 243.09 | 238.75 | 242.88 | 6,137,922 | 242.88 |
| 6/20/2025 | 242.47 | 243.29 | 239.41 | 240.54 | 5,745,343 | 240.54 |
| 6/18/2025 | 241.91 | 243.13 | 240.38 | 241.61 | 5,532,984 | 241.61 |
| 6/17/2025 | 242.02 | 243.73 | 240.75 | 241.32 | 5,262,685 | 241.32 |
| 6/16/2025 | 240.61 | 243.76 | 240.61 | 243.04 | 6,932,786 | 243.04 |
| 6/13/2025 | 239.76 | 241.59 | 238.29 | 239.17 | 6,596,992 | 239.17 |
| 6/12/2025 | 240.29 | 243.13 | 240.25 | 242.57 | 5,603,652 | 242.57 |
| 6/11/2025 | 241.45 | 242.43 | 239.10 | 240.34 | 4,799,998 | 240.34 |
| 6/10/2025 | 239.49 | 241.23 | 238.59 | 240.87 | 4,916,036 | 240.87 |
| 6/09/2025 | 239.29 | 241.01 | 239.11 | 239.53 | 5,550,512 | 239.53 |
| 6/06/2025 | 238.41 | 239.46 | 237.68 | 238.36 | 4,513,105 | 238.36 |
| 6/05/2025 | 237.50 | 239.57 | 235.11 | 236.13 | 7,943,423 | 236.13 |
| 6/04/2025 | 236.75 | 237.53 | 235.63 | 236.80 | 5,449,003 | 236.80 |
| 6/03/2025 | 233.26 | 236.63 | 233.09 | 236.45 | 7,154,715 | 236.45 |
| 6/02/2025 | 230.30 | 233.09 | 230.02 | 232.95 | 6,437,741 | 232.95 |
| 5/30/2025 | 231.52 | 231.63 | 227.42 | 230.91 | 6,747,076 | 230.91 |
| 5/29/2025 | 234.74 | 234.98 | 230.44 | 231.63 | 7,006,442 | 231.63 |
| 5/28/2025 | 232.48 | 233.41 | 230.90 | 231.24 | 5,385,377 | 231.24 |
| 5/27/2025 | 230.34 | 232.52 | 229.57 | 232.20 | 7,103,371 | 232.20 |
| 5/23/2025 | 225.35 | 228.29 | 225.10 | 226.81 | 6,002,019 | 226.81 |
| 5/22/2025 | 229.39 | 231.40 | 228.83 | 229.34 | 5,685,894 | 229.34 |
| 5/21/2025 | 231.48 | 234.71 | 228.35 | 229.28 | 9,321,311 | 229.28 |
| 5/20/2025 | 233.09 | 233.71 | 231.90 | 233.67 | 5,136,811 | 233.67 |
| 5/19/2025 | 231.42 | 235.07 | 231.34 | 234.55 | 5,930,979 | 234.55 |
| 5/16/2025 | 235.21 | 235.21 | 232.86 | 234.89 | 4,055,838 | 234.89 |
| 5/15/2025 | 232.86 | 235.77 | 232.58 | 234.45 | 4,768,185 | 234.45 |
| 5/14/2025 | 233.71 | 235.04 | 232.76 | 234.13 | 5,121,239 | 234.13 |
| 5/13/2025 | 228.52 | 233.38 | 228.26 | 232.62 | 6,380,291 | 232.62 |
| 5/12/2025 | 226.83 | 227.78 | 224.54 | 227.70 | 6,974,125 | 227.70 |
| 5/09/2025 | 218.84 | 219.24 | 216.48 | 217.60 | 3,665,225 | 217.60 |
| 5/08/2025 | 217.95 | 219.94 | 216.01 | 217.87 | 4,350,760 | 217.87 |
| 5/07/2025 | 213.67 | 216.75 | 212.20 | 215.81 | 4,085,477 | 215.81 |
| 5/06/2025 | 212.26 | 215.24 | 211.61 | 213.67 | 3,976,484 | 213.67 |
| 5/05/2025 | 214.75 | 217.00 | 214.64 | 215.46 | 3,378,592 | 215.46 |
| 5/02/2025 | 215.49 | 217.62 | 214.91 | 216.61 | 4,062,709 | 216.61 |
| 5/01/2025 | 214.56 | 216.55 | 212.86 | 213.05 | 5,765,700 | 213.05 |