The highest closing price for XLK last month was $304.13, on October 29. It was up 7.2% for the month. The latest price is $288.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $303.42 | $303.64 | $298.94 | $300.68 | 8,151,900 |
October 30 2025 | $302.40 | $303.96 | $300.29 | $300.39 | 9,609,300 |
October 29 2025 | $304.70 | $305.99 | $301.87 | $304.13 | 10,753,100 |
October 28 2025 | $300.45 | $303.14 | $299.42 | $301.96 | 7,527,600 |
October 27 2025 | $297.70 | $299.26 | $297.22 | $299.00 | 7,583,500 |
October 24 2025 | $292.50 | $294.57 | $292.07 | $293.58 | 7,179,800 |
October 23 2025 | $284.37 | $289.55 | $284.37 | $289.09 | 5,961,700 |
October 22 2025 | $288.21 | $288.84 | $281.90 | $285.49 | 10,361,600 |
October 21 2025 | $288.01 | $289.37 | $286.95 | $288.34 | 6,251,900 |
October 20 2025 | $286.64 | $289.42 | $286.47 | $288.19 | 6,902,600 |
October 17 2025 | $282.82 | $285.86 | $281.02 | $285.01 | 12,755,800 |
October 16 2025 | $286.35 | $287.62 | $282.57 | $284.51 | 11,583,100 |
October 15 2025 | $285.46 | $286.58 | $280.80 | $284.30 | 10,468,800 |
October 14 2025 | $281.43 | $284.38 | $278.24 | $281.51 | 13,478,400 |
October 13 2025 | $284.73 | $286.12 | $283.11 | $285.17 | 11,015,200 |
October 10 2025 | $290.81 | $291.34 | $278.28 | $278.39 | 22,287,300 |
October 09 2025 | $290.56 | $290.82 | $288.69 | $290.20 | 5,994,700 |
October 08 2025 | $286.34 | $290.70 | $286.19 | $290.69 | 7,018,900 |
October 07 2025 | $289.08 | $289.50 | $284.17 | $285.68 | 7,794,200 |
October 06 2025 | $288.56 | $289.44 | $287.45 | $287.60 | 8,972,800 |
October 03 2025 | $286.42 | $287.88 | $283.74 | $284.72 | 8,729,000 |
October 02 2025 | $287.27 | $287.33 | $284.87 | $286.16 | 8,803,900 |
October 01 2025 | $280.42 | $284.82 | $280.34 | $284.62 | 8,705,600 |
Daily pricing data for XLK dates back to 12/22/1998, and may be incomplete.
