Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	XLK	199.16	201.29	198.38	199.83	2.16	5,052,031	31,640	199.50	205.00
2024-04-25	X	XLK	195.56	197.97	194.69	197.60	-0.43	5,783,948	40,878	199.85	200.20
2024-04-24	X	XLK	198.59	199.405	196.94	198.03	0.87	4,578,563	29,744	195.50	214.59
2024-04-23	X	XLK	195.06	197.42	194.77	197.13	2.79	6,075,682	34,278	180.35	214.32
2024-04-22	X	XLK	194.01	195.42	192.08	194.25	1.74	6,643,752	41,088	177.20	210.88
2024-04-19	X	XLK	195.83	196.47	192.04	192.53	-4.04	10,939,406	57,292	175.85	192.52
2024-04-18	X	XLK	198.79	199.30	196.37	196.58	-2.18	7,640,310	41,608	192.39	201.34
2024-04-17	X	XLK	202.50	202.84	198.70	198.85	-2.91	6,545,069	38,463	190.00	207.01
2024-04-16	X	XLK	201.96	203.01	200.96	201.76	0.20	7,456,300	40,946	184.51	219.14
2024-04-15	X	XLK	206.68	206.80	201.21	201.55	-3.87	8,594,535	44,508	201.50	212.52
2024-04-12	X	XLK	206.31	207.28	204.66	205.42	-3.31	8,093,320	43,332	203.00	206.00
2024-04-11	X	XLK	205.62	209.14	204.625	208.80	4.05	5,281,548	32,050	207.00	226.65
2024-04-10	X	XLK	204.89	205.471	203.83	204.71	-2.58	6,917,681	43,896	203.83	222.03
2024-04-09	X	XLK	207.27	207.70	204.66	207.25	1.03	4,700,452	30,143	192.00	226.72
2024-04-08	X	XLK	206.58	207.26	205.45	206.21	-0.25	4,063,053	25,345	206.20	206.68
2024-04-05	X	XLK	205.00	207.50	204.43	206.45	2.24	6,403,244	33,980	188.40	206.40
2024-04-04	X	XLK	209.37	210.10	204.00	204.11	-3.28	8,232,211	45,767	204.00	221.60
2024-04-03	X	XLK	205.80	208.46	205.75	207.39	0.51	5,333,233	31,448	189.45	226.49
2024-04-02	X	XLK	206.53	207.137	205.16	206.84	-1.97	5,709,091	34,499	189.20	224.68
2024-04-01	X	XLK	208.71	210.07	208.09	208.85	0.61	5,827,392	36,973	208.02	214.00
2024-03-29	X	XLK	208.23	208.87	207.85	208.27	-0.46	0	0	208.15	225.94
2024-03-28	X	XLK	208.23	208.87	207.85	208.27	-0.46	4,426,526	33,393	208.15	225.94
2024-03-27	X	XLK	208.97	209.08	207.12	208.72	1.04	6,246,878	38,013	207.00	212.00
2024-03-26	X	XLK	209.27	209.61	207.49	207.66	-0.86	4,268,685	29,954	207.49	212.70
2024-03-25	X	XLK	207.92	209.405	207.32	208.52	-1.43	4,388,933	32,488	208.30	226.97
2024-03-22	X	XLK	209.85	210.68	209.10	209.91	0.02	5,752,936	28,138	205.49	210.00
2024-03-21	X	XLK	211.93	211.93	209.66	209.84	0.16	6,154,615	41,771	209.84	212.00
2024-03-20	X	XLK	207.53	209.76	206.7979	209.69	2.29	6,677,496	43,662	202.00	213.63
2024-03-19	X	XLK	205.29	207.40	204.26	207.37	1.02	6,695,099	42,045	206.51	207.45
2024-03-18	X	XLK	207.09	208.42	206.14	206.30	0.9692	7,088,060	41,805	188.47	224.03
2024-03-15	X	XLK	205.78	206.72	204.79	205.63	-3.18	9,816,612	60,901	204.79	224.55
2024-03-14	X	XLK	209.62	210.36	207.505	208.78	0.10	8,011,068	45,342	207.51	226.63
2024-03-13	X	XLK	210.38	210.50	207.87	208.74	-2.41	6,406,766	37,720	201.00	214.00
2024-03-12	X	XLK	208.77	211.04	206.79	211.02	4.16	8,690,771	47,425	204.00	216.00
2024-03-11	X	XLK	206.40	207.24	205.29	206.78	-0.58	7,824,031	53,061	200.10	210.00
2024-03-08	X	XLK	210.86	212.35	207.22	207.35	-3.15	7,455,020	56,231	206.20	212.93
2024-03-07	X	XLK	208.98	211.12	207.94	210.48	3.25	6,060,289	36,649	191.96	228.45
2024-03-06	X	XLK	207.73	208.7684	205.82	207.21	1.56	7,151,579	45,641	189.25	225.95
2024-03-05	X	XLK	208.68	208.78	204.25	205.58	-5.23	9,020,632	52,790	188.04	209.14
2024-03-04	X	XLK	210.46	211.965	209.99	210.76	-0.0197	10,221,485	64,741	207.02	211.97
2024-03-01	X	XLK	207.41	211.06	207.41	210.73	3.75	6,568,354	39,745	210.00	228.60
2024-02-29	X	XLK	205.79	207.465	204.64	206.98	2.26	5,991,605	35,862	206.90	224.69
2024-02-28	X	XLK	204.99	205.26	203.9599	204.70	-0.93	4,164,239	23,964	200.90	222.45
2024-02-27	X	XLK	206.05	206.05	204.14	205.67	0.22	4,992,225	29,468	187.99	223.41
2024-02-26	X	XLK	206.19	206.70	205.28	205.49	0.22	9,124,401	42,182	195.47	222.85
2024-02-23	X	XLK	207.40	207.66	204.64	205.29	-0.49	6,161,337	32,553	197.01	223.47
2024-02-22	X	XLK	204.40	206.325	203.93	205.77	6.47	9,275,637	46,903	187.83	207.00
2024-02-21	X	XLK	198.57	199.25	197.07	199.25	-1.35	7,977,946	39,761	197.07	220.49
2024-02-20	X	XLK	201.38	202.10	198.50	200.51	-2.03	8,723,591	45,763	198.50	217.37
2024-02-19	X	XLK	205.00	205.41	202.295	202.57	-1.92	0	0	202.00	205.00
2024-02-16	X	XLK	205.00	205.41	202.295	202.57	-1.92	5,544,412	35,077	202.00	205.00
2024-02-15	X	XLK	205.15	205.35	203.31	204.45	-0.465	5,398,169	33,682	187.50	205.00
2024-02-14	X	XLK	204.27	205.04	202.83	204.88	2.09	5,894,716	31,889	198.00	221.97
2024-02-13	X	XLK	201.79	204.12	201.175	202.76	-3.52	9,728,529	56,104	201.00	220.16
2024-02-12	X	XLK	207.83	208.47	205.96	206.26	-1.59	5,376,384	32,991	188.07	223.45
2024-02-09	X	XLK	205.94	208.11	205.70	207.84	2.80	5,804,641	32,320	207.80	208.17
2024-02-08	X	XLK	204.79	205.63	204.54	205.08	0.67	4,973,617	29,267	187.38	222.57
2024-02-07	X	XLK	203.19	204.49	202.38	204.44	2.65	5,681,210	31,473	186.80	223.16
2024-02-06	X	XLK	202.92	203.27	200.47	201.77	-0.93	6,338,555	33,617	198.50	218.88
2024-02-05	X	XLK	203.06	203.28	200.80	202.70	0.43	5,043,246	32,738	185.39	220.66
2024-02-02	X	XLK	198.81	202.88	198.745	202.24	2.05	6,436,189	41,347	184.11	202.28
2024-02-01	X	XLK	198.47	200.445	198.34	200.17	2.48	7,149,477	39,774	195.05	200.45
2024-01-31	X	XLK	200.00	200.82	197.58	197.68	-4.25	8,146,642	48,226	197.55	216.25
2024-01-30	X	XLK	203.53	203.84	201.30	201.92	-1.69	6,124,222	35,609	195.05	201.07