The highest closing price for XLK last month was $190.77, on August 13. It was up 7.2% for the month. The latest price is $187.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $185.78 | $186.65 | $185.28 | $186.50 | 4,874,800 |
August 28 2026 | $188.07 | $188.67 | $185.51 | $185.69 | 6,300,200 |
August 27 2026 | $186.47 | $188.74 | $185.67 | $188.61 | 8,136,000 |
August 26 2026 | $180.71 | $183.35 | $180.71 | $182.84 | 4,662,700 |
August 25 2026 | $182.11 | $183.02 | $180.59 | $181.74 | 5,364,934 |
August 24 2026 | $181.68 | $181.88 | $178.82 | $180.05 | 6,544,935 |
August 21 2026 | $184.42 | $184.56 | $181.90 | $183.31 | 5,781,100 |
August 20 2026 | $183.47 | $184.71 | $182.66 | $183.10 | 5,012,100 |
August 19 2026 | $186.39 | $186.91 | $182.41 | $183.64 | 7,310,400 |
August 18 2026 | $186.29 | $187.50 | $184.33 | $185.62 | 8,436,300 |
August 17 2026 | $190.79 | $191.75 | $190.11 | $190.32 | 6,099,500 |
August 14 2026 | $191.14 | $191.35 | $189.25 | $190.01 | 3,634,400 |
August 13 2026 | $189.13 | $191.74 | $188.86 | $190.77 | 4,873,900 |
August 12 2026 | $189.47 | $189.59 | $188.33 | $188.86 | 5,887,200 |
August 11 2026 | $187.69 | $187.71 | $185.07 | $186.09 | 5,759,200 |
August 10 2026 | $188.08 | $188.84 | $186.27 | $186.32 | 6,486,800 |
August 07 2026 | $187.99 | $188.73 | $185.74 | $187.97 | 6,361,200 |
August 06 2026 | $183.19 | $186.91 | $182.06 | $185.33 | 6,706,000 |
August 05 2026 | $187.34 | $188.62 | $185.71 | $185.91 | 7,571,400 |
August 04 2026 | $182.52 | $187.71 | $181.87 | $186.90 | 13,495,800 |
August 03 2026 | $174.01 | $178.92 | $173.04 | $178.04 | 9,343,400 |
Daily pricing data for XLK dates back to 12/22/1998, and may be incomplete.