Home

TECHNOLOGY (XLK)

222.95
-8.05 (-3.48%)
SummaryNewsPress ReleasesChartHistorical
2024-11-27 - 2025-02-27
DateOpenHighLowCloseVolumeAdjusted Close
2/26/2025230.75233.18229.23231.003,813,375231.00
2/25/2025231.02231.23226.95228.515,216,843228.51
2/24/2025235.78236.44231.22231.513,721,539231.51
2/21/2025241.48241.58234.75234.874,805,294234.87
2/20/2025241.95242.27238.86241.412,993,732241.41
2/19/2025241.89243.14240.20242.182,861,713242.18
2/18/2025241.21242.19240.09242.163,006,666242.16
2/14/2025238.96240.16238.52239.972,278,614239.97
2/13/2025236.24239.31235.91239.163,913,590239.16
2/12/2025233.00236.10232.74235.824,276,928235.82
2/11/2025234.91237.28234.75236.333,228,107236.33
2/10/2025234.66236.81234.59236.223,026,212236.22
2/07/2025235.78236.91232.04232.824,276,635232.82
2/06/2025234.19235.31233.15234.833,401,225234.83
2/05/2025231.19234.24230.46234.192,697,039234.19
2/04/2025228.48231.34228.40230.984,181,050230.98
2/03/2025225.70229.09224.50227.706,891,747227.70
1/31/2025234.33235.73230.19230.815,372,334230.81
1/30/2025231.33232.97229.74232.174,418,581232.17
1/29/2025233.18233.29229.49231.744,555,286231.74
1/28/2025229.11234.16226.69233.645,628,601233.64
1/27/2025228.58230.97225.47227.5710,347,050227.57
1/24/2025242.58242.58238.53239.303,303,809239.30
1/23/2025239.53241.87239.30241.823,801,058241.82
1/22/2025239.25241.95238.91241.395,117,744241.39
1/21/2025234.89236.64233.26236.063,371,311236.06
1/17/2025234.66234.94233.08234.113,381,194234.11
1/16/2025234.18234.33230.45230.502,684,233230.50
1/15/2025230.87232.97230.11232.295,232,173232.29
1/14/2025228.92229.54225.95227.763,610,139227.76
1/13/2025225.10227.32224.45227.165,324,605227.16
1/10/2025231.42231.46227.43228.785,832,915228.78
1/08/2025234.50234.54231.63233.885,011,904233.88
1/07/2025240.00240.00233.14233.965,003,426233.96
1/06/2025238.44241.06237.81238.754,484,767238.75
1/03/2025233.39236.00232.93235.754,560,586235.75
1/02/2025234.36235.02229.78231.976,474,937231.97
12/31/2024234.470.00234.47232.520232.52
12/30/2024234.03236.34232.58234.473,972,838234.47
12/27/2024239.07239.38235.15237.494,363,257237.49
12/26/2024239.76241.57238.99240.693,575,409240.69
12/24/2024238.92240.54238.56240.532,326,658240.53
12/23/2024236.25238.17234.99238.073,986,033238.07
12/20/2024230.91237.86230.19235.967,462,471235.57
12/19/2024234.60235.36232.19232.496,691,701232.11
12/18/2024240.79241.45231.70232.248,460,232231.86
12/17/2024239.73240.92238.81239.984,070,952239.59
12/16/2024239.36241.65238.85241.444,721,345241.04
12/13/2024240.18241.12237.15239.054,338,467238.66
12/12/2024237.84238.91237.26238.033,609,124237.64
12/11/2024237.82240.13237.00239.374,275,597238.98
12/10/2024238.46239.11235.20235.955,622,771235.56
12/09/2024239.94240.80238.66239.274,597,663238.88
12/06/2024240.33241.88240.07240.843,327,420240.45
12/05/2024240.75241.03239.58239.912,816,682239.52
12/04/2024239.76241.25239.06241.135,420,026240.74
12/03/2024234.95236.86234.49236.802,783,329236.41
12/02/2024233.90236.83233.84235.954,698,446235.56
11/29/2024232.12234.22231.89233.732,084,172233.35