Download XLK daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 183.46 | 183.77 | 182.27 | 183.6 | — |
| 2026-09-01 | 183.7 | 184.92 | 182.63 | 183.64 | — |
| 2026-08-31 | 185.77 | 186.64 | 185.29 | 186.5 | — |
| 2026-08-27 | 186.47 | 188.74 | 185.67 | 188.61 | — |
| 2026-08-26 | 180.71 | 183.35 | 180.71 | 182.84 | — |
| 2026-08-25 | 182.11 | 183.02 | 180.59 | 181.74 | — |
| 2026-08-24 | 181.68 | 181.88 | 178.82 | 180.05 | — |
| 2026-08-21 | 184.42 | 184.5 | 181.9 |
| 2026-09-02 | 183.5 | 183.8 | 182.3 | 183.6 | +0.1% |
| 2026-09-01 | 183.7 | 184.9 | 182.6 | 183.6 | -0.0% |
| 2026-08-31 | 185.8 | 186.6 | 185.3 | 186.5 | +0.4% |
| 2026-08-27 | 186.5 | 188.7 | 185.7 | 188.6 | +1.1% |
| 2026-08-26 | 180.7 | 183.4 | 180.7 | 182.8 | +1.2% |
| 2026-08-25 | 182.1 | 183.0 | 180.6 | 181.7 | -0.2% |
| 2026-08-24 | 181.7 | 181.9 | 178.8 | 180.1 | -0.9% |
| 2026-08-21 | 184.4 | 184.5 | 181.9 | 183.3 | -0.6% |
| 2026-08-20 | 183.5 | 184.7 | 182.7 | 183.1 | -0.2% |
| 2026-08-19 | 186.4 | 186.9 | 182.4 | 183.6 | -1.5% |
| 2026-08-18 | 186.3 | 187.5 | 184.3 | 185.6 | -0.4% |
| 2026-08-17 | 190.8 | 191.8 | 190.1 | 190.3 | -0.2% |
| 2026-08-14 | 191.1 | 191.4 | 189.3 | 190.0 | -0.6% |
| 2026-08-13 | 189.1 | 191.7 | 188.9 | 190.8 | +0.9% |
| 2026-08-12 | 189.5 | 189.6 | 188.3 | 188.9 | -0.3% |
| 2026-08-11 | 187.7 | 187.7 | 185.1 | 186.1 | -0.9% |
| 2026-08-10 | 188.1 | 188.8 | 186.3 | 186.3 | -0.9% |
| 2026-08-07 | 188.0 | 188.7 | 185.7 | 188.0 | -0.0% |
| 2026-08-06 | 183.2 | 186.9 | 182.1 | 185.3 | +1.2% |
| 2026-08-05 | 187.3 | 188.6 | 185.7 | 185.9 | -0.8% |
| 2026-08-04 | 182.5 | 187.7 | 181.9 | 186.9 | +2.4% |
| 2026-08-03 | 174.0 | 178.9 | 173.0 | 178.0 | +2.3% |
| 2026-07-31 | 177.5 | 178.6 | 172.7 | 175.4 | -1.2% |
| 2026-07-30 | 172.8 | 176.1 | 172.2 | 175.7 | +1.7% |
| 2026-07-29 | 171.1 | 172.5 | 166.5 | 166.6 | -2.7% |
| 2026-07-28 | 171.2 | 172.2 | 167.6 | 171.1 | -0.1% |
| 2026-07-27 | 177.8 | 178.1 | 171.7 | 174.3 | -2.0% |
| 2026-07-24 | 177.8 | 179.0 | 175.1 | 175.9 | -1.1% |
| 2026-07-23 | 178.8 | 180.4 | 177.2 | 178.5 | -0.2% |
| 2026-07-22 | 178.2 | 181.4 | 178.2 | 180.3 | +1.2% |
| 183.31 |
| — |
| 2026-08-20 | 183.47 | 184.69 | 182.66 | 183.1 | — |
| 2026-08-19 | 186.39 | 186.86 | 182.41 | 183.64 | — |
| 2026-08-18 | 186.29 | 187.49 | 184.33 | 185.62 | — |
| 2026-08-17 | 190.79 | 191.75 | 190.1 | 190.32 | — |
| 2026-08-14 | 191.14 | 191.35 | 189.25 | 190.01 | — |
| 2026-08-13 | 189.13 | 191.74 | 188.86 | 190.77 | — |
| 2026-08-12 | 189.47 | 189.59 | 188.34 | 188.86 | — |
| 2026-08-11 | 187.69 | 187.71 | 185.08 | 186.09 | — |
| 2026-08-10 | 188.08 | 188.84 | 186.26 | 186.32 | — |
| 2026-08-07 | 187.99 | 188.7 | 185.74 | 187.97 | — |
| 2026-08-06 | 183.19 | 186.91 | 182.07 | 185.33 | — |
| 2026-08-05 | 187.34 | 188.62 | 185.72 | 185.91 | — |
| 2026-08-04 | 182.52 | 187.71 | 181.87 | 186.9 | — |
| 2026-08-03 | 174.01 | 178.92 | 173.04 | 178.04 | — |
| 2026-07-31 | 177.46 | 178.62 | 172.7 | 175.35 | — |
| 2026-07-30 | 172.81 | 176.09 | 172.17 | 175.73 | — |
| 2026-07-29 | 171.12 | 172.5 | 166.46 | 166.57 | — |
| 2026-07-28 | 171.21 | 172.17 | 167.56 | 171.09 | — |
| 2026-07-27 | 177.83 | 178.09 | 171.73 | 174.3 | — |
| 2026-07-24 | 177.82 | 179.01 | 175.05 | 175.88 | — |
| 2026-07-23 | 178.8 | 180.39 | 177.21 | 178.45 | — |
| 2026-07-22 | 178.15 | 181.43 | 178.15 | 180.27 | — |