XLK weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.52 |
| 2017 | 0.44 |
| 2017 | 0.57 |
| 2017 | 1.97 |
| 2017 | 0.24 |
| 2017 | 1.38 |
| 2017 | 1.52 |
| 2017 | 0.65 |
| 2017 | 0.46 |
| 2017 | 0.91 |
| 2017 | 0.41 |
| 2017 | -0.94 |
| 2017 | 1.76 |
| 2017 | -0.56 |
| 2017 | -1.39 |
| 2017 | 1.22 |
| 2017 | 1.15 |
| 2017 | 0.73 |
| 2017 |
In the last 52 weeks, XLK increased in 32 and decreased in 20. The average return for this period was +0.43%, while the median return was +0.28%. Maximum gain was +13.40% on 2025-04-11 and maximum loss was -10.07% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, XLK increased in 32 and decreased in 20. The average return for this period was +0.43%, while the median return was +0.28%. Maximum gain was +13.40% on 2025-04-11 and maximum loss was -10.07% on 2025-04-04.
In the last 52 weeks, XLK increased in 32 and decreased in 20. The average return for this period was +0.43%, while the median return was +0.28%. Maximum gain was +13.40% on 2025-04-11 and maximum loss was -10.07% on 2025-04-04.
| 2025-12-26 | 146.0 | 146.5 | +0.4% |
| 2025-12-19 | 144.4 | 144.6 | +0.1% |
| 2025-12-12 | 147.4 | 143.7 | -2.5% |
| 2025-12-05 | 141.7 | 146.6 | +3.4% |
| 2025-11-28 | 137.5 | 143.1 | +4.1% |
| 2025-11-21 | 142.7 | 136.6 | -4.3% |
| 2025-11-14 | 146.7 | 144.1 | -1.8% |
| 2025-11-07 | 151.8 | 144.1 | -5.1% |
| 2025-10-31 | 148.9 | 150.3 | +1.0% |
| 2025-10-24 | 143.3 | 146.8 | +2.4% |
| 2025-10-17 | 142.4 | 142.5 | +0.1% |
| 2025-10-10 | 144.3 | 139.2 | -3.5% |
| 2025-10-03 | 140.2 | 142.4 | +1.5% |
| 2025-09-26 | 139.1 | 139.4 | +0.3% |
| 2025-09-19 | 135.7 | 139.5 | +2.8% |
| 2025-09-12 | 132.1 | 135.4 | +2.5% |
| 2025-09-05 | 128.9 | 131.4 | +2.0% |
| 2025-08-29 | 131.2 | 131.2 | +0.0% |
| 2025-08-22 | 132.7 | 131.2 | -1.1% |
| 2025-08-15 | 132.9 | 132.9 | -0.0% |
| 2025-08-08 | 129.7 | 133.0 | +2.5% |
| 2025-08-01 | 131.5 | 128.5 | -2.2% |
| 2025-07-25 | 130.6 | 131.0 | +0.3% |
| 2025-07-18 | 127.6 | 130.5 | +2.2% |
| 2025-07-11 | 128.0 | 127.9 | -0.0% |
| 2025-07-03 | 126.5 | 128.5 | +1.6% |
| 2025-06-27 | 120.2 | 125.4 | +4.3% |
| 2025-06-20 | 120.3 | 120.3 | -0.0% |
| 2025-06-13 | 119.6 | 119.6 | -0.1% |
| 2025-06-06 | 115.2 | 119.2 | +3.5% |
| 1.02 |
| 2017 | -0.72 |
| 2017 | 1.84 |
| 2017 | 1.38 |
| 2017 | -2.03 |
| 2017 | -0.36 |
| 2017 | 1.15 |
| 2017 | -3.32 |
| 2017 | 0.07 |
| 2017 | 3.34 |
| 2017 | 1.02 |
| 2017 | 0 |
| 2017 | 0.17 |
| 2017 | -1.01 |
| 2017 | -0.97 |
| 2017 | 1.02 |
| 2017 | 1.63 |
| 2017 | -1.02 |
| 2017 | 0.41 |
| 2017 | -0.54 |
| 2017 | 1.3 |
| 2017 | 1.22 |
| 2017 | 0.77 |
| 2017 | 0.73 |
| 2017 | 2.19 |
| 2017 | 2.62 |
| 2017 | 0.06 |
| 2017 | 0.13 |
| 2017 | 1.57 |
| 2017 | -1.37 |
| 2017 | -0.47 |
| 2017 | 1.57 |
| 2017 | -0.74 |
| 2017 | -0.28 |
| 2018 | 3.27 |
| 2018 | 0.81 |
| 2018 | 0.86 |
| 2018 | 2.13 |
| 2018 | -3.62 |
| 2018 | -3.41 |
| 2018 | 4.64 |
| 2018 | 2.18 |
| 2018 | -1.31 |
| 2018 | 4.69 |
| 2018 | -1.56 |
| 2018 | -6.79 |
| 2018 | -0.24 |
| 2018 | -1.69 |
| 2018 | 2.79 |
| 2018 | -0.87 |
| 2018 | -0.87 |
| 2018 | 2.36 |
| 2018 | 2.86 |
| 2018 | -1.77 |
| 2018 | 0.37 |
| 2018 | 2.42 |
| 2018 | 0.59 |
| 2018 | 0 |
| 2018 | -0.59 |
| 2018 | -1.08 |
| 2018 | 3.16 |
| 2018 | 1.54 |
| 2018 | 0 |
| 2018 | -0.77 |
| 2018 | 1.28 |
| 2018 | 0.44 |
| 2018 | 0.03 |
| 2018 | 1.31 |
| 2018 | 1.23 |
| 2018 | -2.21 |
| 2018 | 1.49 |
| 2018 | -0.29 |
| 2018 | 1.48 |
| 2018 | -2.88 |
| 2018 | -3.3 |
| 2018 | -0.77 |
| 2018 | -3.21 |
| 2018 | -0.41 |
| 2018 | 1.66 |
| 2018 | -1.45 |
| 2018 | -5.6 |
| 2018 | 4.65 |
| 2018 | -7.24 |
| 2018 | 0.5 |
| 2018 | -7.99 |
| 2018 | 4.71 |
| 2019 | -0.71 |
| 2019 | 3.32 |
| 2019 | 3.75 |
| 2019 | 1.73 |
| 2019 | 2.65 |
| 2019 | 1.83 |
| 2019 | 2.08 |
| 2019 | 1.87 |
| 2019 | 0.25 |
| 2019 | -2.57 |
| 2019 | 4.17 |
| 2019 | 0.38 |
| 2019 | 1.26 |
| 2019 | 1.61 |
| 2019 | 1.4 |
| 2019 | 1.33 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 183.1 | 183.88 | 180.54 | 181.28 | — |
| 2026-07-10 | 184.01 | 186.23 | 183.09 | 185.78 | — |
| 2026-07-09 | 184.76 | 186.39 | 183.56 | 185.35 | — |
| 2026-07-08 | 177.48 | 181.63 | 177.15 | 181.4 | — |
| 2026-07-07 | 179.84 | 180.72 | 176.36 | 179.18 | — |
| 2026-07-06 | 182.66 | 185.71 | 182.05 | 183.57 | — |
| 2026-07-02 | 185.49 | 187.38 | 178.72 | 180.59 | — |
| 2026-07-01 | 186.83 | 187.97 | 185.38 | 185.62 | — |
| 2026-06-30 | 185.76 | 190.94 | 185.6 | 190.52 | — |
| 2026-06-29 | 183.12 | 185.66 | 178.67 | 185.41 | — |
| 2026-06-26 | 181 | 183.11 | 179.76 | 181.11 | — |
| 2026-06-25 | 188.15 | 188.41 | 180.38 | 184.57 | — |
| 2026-06-24 | 184.07 | 185.66 | 180.79 | 183.05 | — |
| 2026-06-23 | 184.68 | 187.25 | 183.71 | 184.19 | — |
| 2026-06-22 | 192.95 | 194.3 | 190.86 | 192.15 | — |
| 2026-06-18 | 190.42 | 191.99 | 189.38 | 191.44 | — |
| 2026-06-17 | 189.01 | 189.99 | 185.32 | 185.8 | — |
| 2026-06-16 | 191.23 | 192.25 | 186.43 | 186.44 | — |
| 2026-06-15 | 190.37 | 192.08 | 189.75 | 191.79 | — |
| 2026-06-12 | 183.24 | 185.84 | 181.64 | 184.8 | — |
| 2026-06-11 | 177.79 | 183.66 | 176.49 | 183.21 | — |
| 2026-06-10 | 178.16 | 182.39 | 176.15 | 176.63 | — |
| 2026-06-09 | 185.91 | 187.08 | 172.88 | 180.77 | — |
| 2026-06-05 | 188.88 | 189.22 | 179.8 | 180.3 | — |
| 2026-06-04 | 191.52 | 194.74 | 189.69 | 193.17 | — |
| 2026-06-03 | 198.37 | 198.73 | 194.53 | 196.23 | — |
| 2026-06-02 | 196.45 | 198.3 | 195.76 | 198.21 | — |
| 2026-06-01 | 192.32 | 196.5 | 191.15 | 195.76 | — |
| 2026-05-29 | 189.33 | 191.63 | 189.21 | 191.02 | — |
| 2026-05-28 | 184.83 | 187.58 | 183.79 | 186.85 | — |
| 2026-05-27 | 186.18 | 186.26 | 182.54 | 184.43 | — |
| 2026-05-22 | 180.03 | 181.73 | 179.56 | 180.39 | — |
| 2026-05-21 | 175.83 | 178.98 | 175.83 | 178.6 | — |
| 2026-05-20 | 174.66 | 177.25 | 173.95 | 177.14 | — |
| 2026-05-19 | 172.68 | 175.18 | 170.83 | 173.24 | — |
| 2026-05-18 | 177.62 | 177.85 | 171.91 | 174.36 | — |
| 2026-05-15 | 176.21 | 178.69 | 174.63 | 176.26 | — |
| 2026-05-14 | 177.36 | 180.21 | 176.87 | 179.5 | — |
| 2026-05-13 | 177.27 | 177.74 | 174.28 | 176.85 | — |
| 2026-05-12 | 176.15 | 176.99 | 171.2 | 175.2 | — |
| 2026-05-11 | 176.15 | 178.3 | 175.87 | 177.88 | — |
| 2026-05-08 | 171.59 | 175.57 | 171.31 | 175.52 | — |
| 2026-05-07 | 170.26 | 171.95 | 168.7 | 169.69 | — |
| 2026-05-06 | 167.88 | 170.08 | 166.84 | 170.03 | — |
| 2026-05-05 | 163.87 | 166.02 | 163.52 | 165.63 | — |
| 2026-05-04 | 162.71 | 163.24 | 160.88 | 162.05 | — |
| 2026-05-01 | 160.39 | 162.29 | 160.14 | 161.87 | — |
| 2026-04-30 | 159.65 | 159.79 | 156.88 | 159.5 | — |
| 2026-04-29 | 158.83 | 159.15 | 157.75 | 159.11 | — |
| 2026-04-28 | 157.11 | 158.64 | 156.16 | 157.85 | — |
| 2026-04-27 | 160.02 | 160.62 | 158.81 | 160.57 | — |
| 2026-04-24 | 158.43 | 160.4 | 157.6 | 160.22 | — |
| 2026-04-23 | 156.77 | 157.79 | 153.99 | 155.84 | — |
| 2026-04-22 | 156.22 | 158.16 | 155.52 | 158.09 | — |
| 2026-04-21 | 155 | 156.07 | 154.15 | 154.69 | — |
| 2026-04-20 | 154.3 | 154.75 | 153.04 | 154.56 | — |
| 2026-04-17 | 154.06 | 154.8 | 153.51 | 154.35 | — |
| 2026-04-16 | 150.99 | 152.18 | 149.74 | 152.02 | — |
| 2026-04-15 | 148.27 | 150.37 | 147.96 | 150.3 | — |
| 2026-04-14 | 146.9 | 147.94 | 146.09 | 147.94 | — |
| 2026-04-13 | 142.33 | 145.67 | 142.13 | 145.61 | — |
| 2026-04-10 | 142.5 | 143.56 | 141.92 | 142.62 | — |
| 2026-04-09 | 141.76 | 142.18 | 140.35 | 142.07 | — |
| 2026-04-08 | 143.13 | 143.56 | 140.74 | 141.69 | — |
| 2026-04-07 | 136.17 | 137.49 | 134.11 | 137.43 | — |
| 2026-04-06 | 136.48 | 137.25 | 135.71 | 136.78 | — |
| 2026-04-02 | 131.9 | 136.04 | 131.35 | 135.99 | — |
| 2026-04-01 | 134.12 | 136.04 | 133.76 | 134.91 | — |
| 2026-03-31 | 129.15 | 133.21 | 128.99 | 132.9 | — |
| 2026-03-30 | 131.27 | 131.55 | 126.68 | 127.5 | — |
| 2026-03-27 | 131.53 | 132.05 | 129.58 | 129.92 | — |
| 2026-03-26 | 135.18 | 135.51 | 132.42 | 132.5 | — |
| 2026-03-25 | 137.29 | 137.99 | 136.28 | 136.76 | — |
| 2026-03-24 | 136.05 | 136.92 | 134.88 | 136.15 | — |
| 2026-03-23 | 137.5 | 139.2 | 136.22 | 136.95 | — |
| 2026-03-20 | 137.98 | 137.98 | 134.32 | 135.29 | — |
| 2026-03-19 | 136 | 139.17 | 135.44 | 138.43 | — |
| 2026-03-18 | 139.31 | 140.07 | 137.94 | 137.96 | — |
| 2026-03-17 | 139.39 | 140.27 | 138.93 | 139.54 | — |
| 2026-03-16 | 138.72 | 140.08 | 138.52 | 138.78 | — |
| 2026-03-13 | 138.45 | 139.71 | 136.52 | 136.8 | — |
| 2026-03-12 | 139.27 | 139.75 | 137.65 | 137.84 | — |
| 2026-03-11 | 140.58 | 141.59 | 139.52 | 140.43 | — |
| 2026-03-10 | 139.84 | 141.39 | 139.02 | 139.76 | — |
| 2026-03-09 | 135.97 | 140.21 | 135.46 | 139.76 | — |
| 2026-03-06 | 137.82 | 139.83 | 136.79 | 137.29 | — |
| 2026-03-05 | 139.16 | 141.26 | 138.09 | 140.18 | — |
| 2026-03-04 | 138.53 | 140.63 | 138.04 | 139.84 | — |
| 2026-03-03 | 136.36 | 138.33 | 134.99 | 137.5 | — |
| 2026-03-02 | 137.03 | 139.96 | 136.56 | 139.54 | — |
| 2026-02-27 | 138.31 | 139.77 | 137.94 | 138.76 | — |
| 2026-02-26 | 142.94 | 143.01 | 139.26 | 141.01 | — |
| 2026-02-25 | 141.36 | 143.34 | 141.21 | 143.01 | — |
| 2026-02-25 | 141.36 | 143.34 | 141.21 | 143.01 | — |
| 2026-02-25 | 141.36 | 143.34 | 141.21 | 143.01 | — |
| 2026-02-24 | 139.24 | 140.94 | 138.19 | 140.32 | — |
| 2026-02-23 | 140.18 | 140.65 | 137.89 | 138.52 | — |
| 2026-02-20 | 139.2 | 141.75 | 138.97 | 140.88 | — |
| 2026-02-19 | 140.09 | 140.71 | 139.28 | 140.21 | — |
| 2026-02-18 | 140.06 | 142.12 | 139.27 | 140.91 | — |
| 2026-02-17 | 138.64 | 140.45 | 137.02 | 139.48 | — |
| 2026-02-13 | 139.56 | 140.91 | 137.93 | 139.56 | — |
| 2026-02-12 | 143.31 | 143.77 | 138.92 | 139.21 | — |
| 2026-02-11 | 144.51 | 144.76 | 141.32 | 142.97 | — |
| 2026-02-10 | 143.82 | 144.15 | 142.39 | 142.55 | — |
| 2026-02-09 | 140.6 | 144.03 | 139.91 | 143.35 | — |
| 2026-02-06 | 138.01 | 141.47 | 137.42 | 141.13 | — |
| 2026-02-05 | 137.22 | 138.48 | 135.08 | 135.63 | — |
| 2026-02-04 | 140.83 | 141.01 | 136.11 | 138.12 | — |
| 2026-02-03 | 145.88 | 145.97 | 140.17 | 142.08 | — |
| 2026-02-02 | 143.53 | 146.15 | 143.39 | 145.26 | — |
| 2026-01-30 | 146.04 | 146.75 | 142.99 | 143.88 | — |
| 2026-01-29 | 147.84 | 147.93 | 143.27 | 146.87 | — |
| 2026-01-28 | 149 | 149.9 | 148.61 | 149.23 | — |
| 2026-01-27 | 147.42 | 148.62 | 147.03 | 148.05 | — |
| 2026-01-26 | 145.27 | 146.71 | 144.89 | 146.08 | — |
| 2026-01-23 | 144.53 | 145.83 | 143.75 | 145.09 | — |
| 2026-01-22 | 145.61 | 145.7 | 144.16 | 144.88 | — |
| 2026-01-21 | 142.78 | 145.04 | 141.96 | 143.81 | — |
| 2026-01-20 | 143.09 | 144.1 | 141.61 | 141.84 | — |