We use analytics to improve your experience. Cookie policy
NYSEArca · ETFs · Historical Data
Daily XLK OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+55.24%
First close → last close
Range high
$163.24
Range low
$101.90
Realised vol (annualised)
20%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +55.24% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $163.24 | $160.88 | $162.05 | — |
| 2026-05-01 | $162.29 | $160.14 | $161.87 | — |
| 2026-04-30 | $159.80 | $156.88 | $159.50 | — |
| 2026-04-29 | $159.15 | $157.75 | $159.11 | — |
| 2026-04-28 | $158.64 | $156.16 | $157.85 | — |
| 2026-04-27 | $160.62 | $158.81 | $160.57 | — |
| 2026-04-24 | $160.40 | $157.60 | $160.22 | — |
| 2026-04-23 | $157.80 | $153.95 | $155.84 | — |
| 2026-04-22 | $158.16 | $155.52 | $158.09 | — |
| 2026-04-21 | $156.07 | $154.15 | $154.69 | — |
| 2026-04-20 | $154.75 | $153.04 | $154.56 | — |
| 2026-04-17 | $154.81 | $153.51 | $154.35 | — |
| 2026-04-16 | $152.18 | $149.75 | $152.02 | — |
| 2026-04-15 | $150.37 | $147.96 | $150.30 | — |
| 2026-04-14 | $147.94 | $146.08 | $147.94 | — |
| 2026-04-13 | $145.67 | $142.13 | $145.61 | — |
| 2026-04-10 | $143.56 | $141.92 | $142.62 | — |
| 2026-04-09 | $142.19 | $140.35 | $142.07 | — |
| 2026-04-08 | $143.56 | $140.74 | $141.69 | — |
| 2026-04-07 | $137.49 | $134.11 | $137.43 | — |
| 2026-04-06 | $137.25 | $135.71 | $136.78 | — |
| 2026-04-02 | $136.04 | $131.35 | $135.99 | — |
| 2026-04-01 | $136.05 | $133.76 | $134.91 | — |
| 2026-03-31 | $133.22 | $128.98 | $132.90 | — |
| 2026-03-30 | $131.55 | $126.68 | $127.50 | — |
| 2026-03-27 | $132.05 | $129.58 | $129.92 | — |
| 2026-03-26 | $135.52 | $132.42 | $132.50 | — |
| 2026-03-25 | $138.00 | $136.28 | $136.76 | — |
| 2026-03-24 | $136.92 | $134.87 | $136.15 | — |
| 2026-03-23 | $139.20 | $136.22 | $136.95 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The XLK Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the XLK chart with the MAX timeframe.
TECHi shows 1 year of daily XLK bars by default; the underlying provider feed reaches back to State Street Technology Select Sector SPDR ETF's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
