Home

TECHNOLOGY (XLK)

232.78
+1.80 (0.78%)
SummaryNewsPress ReleasesChartHistorical
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
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
1/16/2025234.18234.21230.45230.502,684,233230.50
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
12/05/2024240.75241.03239.58239.912,817,640239.52
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
11/27/2024233.17233.31229.53231.583,184,664231.20
11/26/2024234.65235.49233.76234.763,114,741234.38
11/25/2024235.36235.77232.53233.595,567,299233.21
11/22/2024233.06234.14232.22233.603,545,421233.22
11/21/2024233.37234.57229.80233.485,294,405233.10
11/20/2024231.53231.61228.05231.134,437,248230.75
11/19/2024228.01231.52228.01231.333,448,570230.95
11/18/2024228.71230.42227.72229.453,083,430229.07
11/15/2024231.63231.93227.95228.715,614,949228.34
11/14/2024235.71236.12234.15234.533,299,909234.15
11/13/2024235.65237.07234.60235.333,165,023234.94
11/12/2024235.69236.45234.29236.153,764,397235.76
11/11/2024237.13237.28234.44235.853,632,484235.46
11/08/2024237.12237.94236.30237.163,618,192236.77
11/07/2024234.97237.69234.86237.425,230,500237.03
11/06/2024231.27233.78230.58233.355,483,115232.97
11/05/2024224.43227.07224.43226.893,635,564226.52