# Price History for XLK

> End-of-day price history, dividends, and splits for XLK.

Data as of Nov 9, 2026 (end of day).

## XLK quote

| Field | Value |
|---|---|
| Last | 170.88 |
| Change | +6.14 |
| Open | 165.58 |
| Previous | 164.74 |
| High | 171.63 |
| Low | 165.30 |
| Bid | - |
| Ask | - |
| Volume | 15,124,124 |
| Trades | - |
| Dividend | 0.21 |
| Yield | 1.43% |
| Ex-Div | Sep 15, 2017 |
| Split Date | - |
| Impl Vol | 35.5% |
| Hist Vol | 75.0% |
| Opt Volume | 46,386 |
| Open Int | 970,354 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/XLK.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 165.58 | 171.63 | 165.30 | 170.88 | +6.14 | 15,124,124 | 46,386 | 0.355 | 0.750 |
| Nov 6, 2026 | 166.96 | 168.11 | 163.68 | 164.74 | +2.36 | 19,909,567 | 229,963 | 0.385 | 0.749 |
| Nov 5, 2026 | 172.33 | 172.72 | 162.14 | 162.38 | -14.12 | 33,093,952 | 55,044 | 0.385 | 0.749 |
| Nov 4, 2026 | 176.68 | 180.19 | 175.74 | 176.50 | -0.01 | 12,597,906 | 40,771 | 0.270 | 0.745 |
| Nov 3, 2026 | 175.20 | 177.48 | 174.80 | 176.51 | +2.29 | 10,775,149 | 27,151 | 0.327 | 0.745 |
| Nov 2, 2026 | 180.40 | 180.89 | 173.91 | 174.22 | -5.29 | 15,078,610 | 34,880 | 0.353 | 0.745 |
| Oct 30, 2026 | 182.11 | 182.29 | 176.92 | 179.51 | -9.23 | 19,019,731 | 47,529 | 0.362 | 0.745 |
| Oct 29, 2026 | 188.92 | 189.34 | 187.69 | 188.74 | -2.26 | 7,340,240 | 20,895 | 0.268 | 0.743 |
| Oct 28, 2026 | 190.78 | 191.55 | 189.38 | 191.00 | +1.51 | 7,793,595 | 18,174 | 0.275 | 0.743 |
| Oct 27, 2026 | 187.57 | 190.10 | 187.10 | 189.49 | +3.17 | 7,663,205 | 19,792 | 0.289 | 0.743 |
| Oct 26, 2026 | 184.11 | 186.99 | 183.40 | 186.32 | +3.09 | 7,340,348 | 20,928 | 0.301 | 0.743 |
| Oct 23, 2026 | 181.82 | 184.42 | 181.55 | 183.23 | +0.89 | 7,414,591 | 20,888 | 0.312 | 0.743 |
| Oct 22, 2026 | 184.93 | 185.49 | 181.50 | 182.34 | -6.20 | 12,021,466 | 41,100 | 0.312 | 0.743 |
| Oct 21, 2026 | 187.53 | 189.11 | 186.47 | 188.54 | +3.10 | 9,558,188 | 19,186 | 0.267 | 0.743 |
| Oct 20, 2026 | 184.27 | 187.05 | 182.81 | 185.44 | -0.52 | 9,173,355 | 14,644 | 0.255 | 0.742 |
| Oct 19, 2026 | 186.99 | 188.02 | 185.61 | 185.96 | +2.49 | 9,075,421 | 21,844 | 0.262 | 0.742 |
| Oct 16, 2026 | 188.28 | 188.54 | 182.82 | 183.47 | -5.72 | 15,197,436 | 49,616 | 0.268 | 0.742 |
| Oct 15, 2026 | 186.38 | 189.51 | 184.84 | 189.19 | -1.24 | 13,577,943 | 37,365 | 0.268 | 0.742 |
| Oct 14, 2026 | 193.99 | 194.66 | 189.73 | 190.43 | -5.85 | 11,840,732 | 33,430 | 0.243 | 0.743 |
| Oct 13, 2026 | 194.20 | 196.34 | 193.92 | 196.28 | -0.08 | 6,644,953 | 26,328 | 0.257 | 0.743 |
| Oct 12, 2026 | 198.07 | 198.18 | 195.82 | 196.36 | -2.42 | 5,140,976 | 13,685 | 0.229 | 0.743 |
| Oct 9, 2026 | 199.40 | 199.41 | 197.38 | 198.78 | +1.00 | 5,496,766 | 19,388 | 0.214 | 0.744 |
| Oct 8, 2026 | 199.75 | 201.26 | 196.48 | 197.78 | -3.61 | 9,025,465 | 28,110 | 0.236 | 0.744 |
| Oct 7, 2026 | 200.28 | 201.56 | 199.63 | 201.39 | -0.61 | 6,285,347 | 18,699 | 0.241 | 0.744 |
| Oct 6, 2026 | 202.48 | 203.25 | 201.87 | 202.00 | +1.07 | 6,117,888 | 47,853 | 0.242 | 0.744 |
| Oct 5, 2026 | 200.27 | 201.30 | 199.95 | 200.93 | +1.12 | 6,491,828 | 25,796 | 0.249 | 0.744 |
| Oct 2, 2026 | 201.16 | 201.39 | 199.35 | 199.81 | +0.00 | 8,925,461 | 141,688 | 0.241 | 0.744 |
| Oct 1, 2026 | 196.87 | 198.54 | 195.54 | 197.81 | +2.06 | 10,873,145 | 44,941 | 0.264 | 0.743 |
| Sep 30, 2026 | 195.47 | 197.06 | 195.26 | 195.75 | +1.25 | 9,004,255 | 24,726 | 0.244 | 0.743 |
| Sep 29, 2026 | 196.04 | 196.16 | 193.95 | 194.50 | -0.03 | 6,126,517 | 18,806 | 0.244 | 0.743 |
| Sep 28, 2026 | 195.24 | 196.15 | 192.68 | 194.53 | -1.74 | 6,902,893 | 27,152 | 0.257 | 0.743 |
| Sep 25, 2026 | 195.53 | 196.94 | 195.05 | 196.27 | +1.56 | 5,959,140 | 65,773 | 0.246 | 0.743 |
| Sep 24, 2026 | 193.00 | 195.20 | 192.61 | 194.71 | -0.63 | 6,246,735 | 20,060 | 0.258 | 0.743 |
| Sep 23, 2026 | 196.66 | 196.68 | 193.82 | 195.34 | -0.93 | 5,811,628 | 50,340 | 0.245 | 0.743 |
| Sep 22, 2026 | 194.59 | 196.51 | 194.47 | 196.27 | +1.42 | 8,505,077 | 58,191 | 0.243 | 0.743 |
| Sep 21, 2026 | 191.79 | 195.09 | 190.97 | 194.85 | +5.25 | 9,000,157 | 67,353 | 0.234 | 0.743 |
| Sep 18, 2026 | 189.23 | 189.81 | 187.52 | 189.60 | +1.54 | 6,912,510 | 26,555 | 0.191 | 0.742 |
| Sep 17, 2026 | 187.30 | 188.53 | 186.73 | 188.06 | +4.13 | 7,378,786 | 26,682 | 0.222 | 0.743 |
| Sep 16, 2026 | 184.93 | 186.13 | 182.42 | 183.93 | +0.19 | 8,392,195 | 31,876 | 0.235 | 0.742 |
| Sep 15, 2026 | 184.50 | 185.07 | 183.46 | 183.74 | -0.54 | 6,075,398 | 43,590 | 0.242 | 0.742 |
| Sep 14, 2026 | 183.00 | 185.60 | 182.08 | 184.28 | -3.47 | 8,437,568 | 24,051 | 0.243 | 0.742 |
| Sep 11, 2026 | 187.35 | 188.64 | 186.88 | 187.75 | +2.53 | 5,784,051 | 24,405 | 0.227 | 0.742 |
| Sep 10, 2026 | 185.24 | 186.52 | 184.57 | 185.22 | -2.65 | 5,509,641 | 23,718 | 0.268 | 0.742 |
| Sep 9, 2026 | 187.53 | 188.83 | 187.15 | 187.87 | +0.00 | 5,958,462 | 17,853 | 0.260 | 0.742 |
| Sep 8, 2026 | 188.64 | 189.08 | 187.02 | 187.87 | +0.00 | 8,367,942 | 35,772 | 0.252 | 0.742 |
| Sep 4, 2026 | 187.19 | 188.20 | 186.42 | 187.28 | +1.31 | 5,103,083 | 16,676 | 0.213 | 0.741 |
| Sep 3, 2026 | 183.52 | 186.32 | 182.49 | 185.97 | +2.37 | 5,917,136 | 20,146 | 0.234 | 0.741 |
| Sep 2, 2026 | 183.46 | 183.78 | 182.27 | 183.60 | -0.04 | 5,650,953 | 21,117 | 0.247 | 0.741 |
| Sep 1, 2026 | 183.70 | 184.92 | 182.63 | 183.64 | -2.86 | 7,548,667 | 29,244 | 0.238 | 0.741 |
| Aug 31, 2026 | 185.78 | 186.65 | 185.28 | 186.50 | +0.81 | 4,556,249 | 20,598 | 0.240 | 0.742 |
| Aug 28, 2026 | 188.07 | 188.67 | 185.51 | 185.69 | -2.92 | 6,195,634 | 28,944 | 0.227 | 0.742 |
| Aug 27, 2026 | 186.47 | 188.74 | 185.67 | 188.61 | +5.77 | 7,916,439 | 45,641 | 0.247 | 0.742 |
| Aug 26, 2026 | 180.71 | 183.35 | 180.71 | 182.84 | +1.10 | 4,618,031 | 19,302 | 0.260 | 0.741 |
| Aug 25, 2026 | 182.11 | 183.02 | 180.59 | 181.74 | +1.69 | 5,101,670 | 12,797 | 0.250 | 0.741 |
| Aug 24, 2026 | 181.68 | 181.88 | 178.82 | 180.05 | -3.26 | 6,484,035 | 27,157 | 0.267 | 0.741 |
| Aug 21, 2026 | 184.42 | 184.56 | 181.90 | 183.31 | +0.21 | 5,804,256 | 22,422 | 0.258 | 0.741 |
| Aug 20, 2026 | 183.47 | 184.71 | 182.66 | 183.10 | -0.54 | 4,964,230 | 31,060 | 0.267 | 0.741 |
| Aug 19, 2026 | 186.39 | 186.91 | 182.41 | 183.64 | -1.98 | 7,286,706 | 17,878 | 0.263 | 0.741 |
| Aug 18, 2026 | 186.29 | 187.50 | 184.33 | 185.62 | -4.70 | 8,425,475 | 20,823 | 0.270 | 0.741 |
| Aug 17, 2026 | 190.79 | 191.75 | 190.11 | 190.32 | +0.31 | 6,032,654 | 24,787 | 0.269 | 0.741 |
| Aug 14, 2026 | 191.14 | 191.35 | 189.25 | 190.01 | -0.76 | 3,615,629 | 65,504 | 0.232 | 0.741 |
| Aug 13, 2026 | 189.13 | 191.74 | 188.86 | 190.77 | +1.91 | 4,885,532 | 24,324 | 0.275 | 0.741 |
| Aug 12, 2026 | 189.47 | 189.59 | 188.33 | 188.86 | +2.77 | 5,825,546 | 23,936 | 0.275 | 0.741 |
| Aug 11, 2026 | 187.69 | 187.71 | 185.07 | 186.09 | -0.23 | 5,586,066 | 9,152 | 0.277 | 0.741 |
| Aug 10, 2026 | 188.08 | 188.84 | 186.27 | 186.32 | -1.65 | 6,406,618 | 20,457 | 0.270 | 0.741 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Sep 15, 2017 | Sep 25, 2017 | 0.21 | 0.84 | 1.43% |
| Jun 16, 2017 | Jun 26, 2017 | 0.21 | 0.82 | 1.61% |
| Mar 17, 2017 | Mar 27, 2017 | 0.21 | 0.82 | 1.49% |
| Mar 21, 2014 | Mar 31, 2014 | 0.16 | 0.63 | 1.72% |
| Dec 20, 2013 | Dec 31, 2013 | 0.17 | 0.69 | 0.00% |
| Dec 21, 2012 | Jan 3, 2013 | 0.17 | 0.44 | 1.50% |
| Sep 21, 2012 | Oct 3, 2012 | 0.13 | 0.41 | 1.30% |
| Jun 15, 2012 | Jun 27, 2012 | 0.11 | 0.39 | 1.40% |
| Mar 16, 2012 | Mar 28, 2012 | 0.10 | 0.39 | 1.30% |
| Dec 16, 2011 | Dec 28, 2011 | 0.11 | 0.44 | 1.50% |
| Sep 16, 2011 | Sep 28, 2011 | 0.09 | 0.37 | 1.50% |
| Jun 17, 2011 | Jun 29, 2011 | 0.10 | 0.39 | 1.40% |

## Split History

No splits on record.

## More for XLK

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XLK.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XLK.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XLK.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XLK)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XLK.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XLK.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XLK.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XLK.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt