The highest intraday price for XLK all-time was $153.00, on October 29. The latest price is $139.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $141.72 | $149.22 | $139.32 | $139.39 | 144,782,745 |
November 2025 | $151.78 | $152.11 | $133.74 | $143.11 | 443,830,712 |
October 2025 | $140.21 | $153.00 | $139.12 | $150.34 | 435,782,126 |
September 2025 | $128.74 | $141.45 | $127.98 | $140.93 | 407,489,724 |
August 2025 | $129.77 | $134.85 | $127.73 | $131.06 | 282,663,314 |
July 2025 | $126.05 | $133.83 | $124.47 | $131.20 | 266,006,024 |
June 2025 | $114.81 | $126.80 | $114.67 | $126.45 | 234,575,176 |
May 2025 | $106.97 | $117.54 | $105.49 | $115.12 | 229,372,178 |
April 2025 | $102.53 | $105.32 | $85.97 | $104.68 | 325,822,686 |
March 2025 | $112.81 | $113.04 | $100.07 | $102.94 | 242,745,708 |
February 2025 | $112.32 | $121.00 | $109.34 | $112.24 | 152,795,040 |
January 2025 | $116.63 | $120.72 | $111.70 | $114.86 | 194,818,322 |
December 2024 | $116.21 | $120.22 | $114.37 | $115.72 | 190,621,490 |
November 2024 | $110.54 | $118.22 | $110.39 | $116.13 | 160,318,654 |
October 2024 | $111.83 | $116.54 | $108.78 | $110.42 | 166,905,322 |
September 2024 | $108.12 | $113.72 | $100.67 | $112.17 | 197,393,876 |
August 2024 | $108.22 | $112.76 | $94.60 | $109.27 | 270,727,522 |
July 2024 | $112.37 | $118.11 | $103.31 | $108.51 | 222,234,030 |
June 2024 | $104.84 | $115.15 | $103.06 | $112.20 | 195,945,660 |
May 2024 | $96.65 | $107.74 | $96.16 | $104.05 | 220,473,720 |
April 2024 | $103.33 | $104.02 | $95.08 | $97.17 | 282,186,578 |
March 2024 | $102.57 | $104.96 | $100.95 | $103.11 | 277,871,730 |
February 2024 | $98.10 | $103.04 | $97.41 | $102.30 | 259,595,800 |
January 2024 | $93.84 | $101.89 | $90.66 | $97.71 | 302,030,378 |
December 2023 | $91.08 | $95.75 | $89.42 | $95.14 | 294,535,332 |
Daily pricing data for XLK dates back to 12/22/1998, and may be incomplete.
