The highest closing price for XLK last month was $241.82, on January 23. It was down 1.5% for the month. The latest price is $234.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $234.33 | $235.73 | $230.19 | $230.81 | 5,370,900 |
January 30 2025 | $231.33 | $232.97 | $229.74 | $232.17 | 4,420,100 |
January 29 2025 | $233.18 | $233.29 | $229.49 | $231.74 | 4,525,000 |
January 28 2025 | $229.11 | $234.16 | $226.69 | $233.64 | 5,630,300 |
January 27 2025 | $228.58 | $230.98 | $225.47 | $227.57 | 10,352,800 |
January 24 2025 | $242.58 | $242.58 | $238.53 | $239.30 | 3,303,800 |
January 23 2025 | $239.53 | $241.87 | $239.30 | $241.82 | 3,802,200 |
January 22 2025 | $239.25 | $241.95 | $238.91 | $241.39 | 5,121,900 |
January 21 2025 | $234.89 | $236.64 | $233.26 | $236.06 | 3,372,100 |
January 17 2025 | $234.66 | $234.94 | $233.08 | $234.11 | 3,371,300 |
January 16 2025 | $234.18 | $234.33 | $230.45 | $230.50 | 2,684,200 |
January 15 2025 | $230.87 | $232.97 | $230.11 | $232.29 | 5,232,700 |
January 14 2025 | $228.92 | $229.55 | $225.95 | $227.76 | 3,610,100 |
January 13 2025 | $225.10 | $227.32 | $224.45 | $227.16 | 5,328,000 |
January 10 2025 | $231.42 | $231.46 | $227.43 | $228.78 | 5,832,900 |
January 08 2025 | $234.50 | $234.54 | $231.63 | $233.88 | 5,011,900 |
January 07 2025 | $240.00 | $240.00 | $233.14 | $233.96 | 5,003,400 |
January 06 2025 | $238.44 | $241.06 | $237.81 | $238.75 | 4,487,700 |
January 03 2025 | $233.39 | $236.00 | $232.93 | $235.75 | 4,558,800 |
January 02 2025 | $234.36 | $235.02 | $229.78 | $231.97 | 6,383,300 |
Daily pricing data for XLK dates back to 12/22/1998, and may be incomplete.
