NYSEArca - Delayed Quote USD

Technology Select Sector SPDR Fund (XLK)

199.83 +2.23 (+1.13%)
At close: April 26 at 4:00 PM EDT
199.98 +0.15 (+0.08%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 199.16 201.29 198.38 199.83 199.83 5,039,800
Apr 25, 2024 195.56 197.97 194.69 197.60 197.60 5,784,000
Apr 24, 2024 198.59 199.41 196.94 198.03 198.03 4,580,100
Apr 23, 2024 195.06 197.42 194.77 197.13 197.13 6,075,800
Apr 22, 2024 194.01 195.42 192.08 194.25 194.25 6,646,700
Apr 19, 2024 195.83 196.47 192.04 192.53 192.53 10,938,800
Apr 18, 2024 198.79 199.30 196.37 196.58 196.58 7,640,300
Apr 17, 2024 202.50 202.84 198.70 198.85 198.85 6,545,200
Apr 16, 2024 201.96 203.01 200.96 201.76 201.76 7,457,000
Apr 15, 2024 206.68 206.81 201.21 201.52 201.52 8,594,500
Apr 12, 2024 206.31 207.28 204.66 205.42 205.42 8,093,100
Apr 11, 2024 205.62 209.14 204.63 208.80 208.80 5,281,800
Apr 10, 2024 204.89 205.47 203.83 204.71 204.71 6,918,400
Apr 9, 2024 207.27 207.70 204.66 207.25 207.25 4,700,400
Apr 8, 2024 206.58 207.26 205.45 206.21 206.21 4,062,900
Apr 5, 2024 205.00 207.50 204.43 206.45 206.45 6,403,200
Apr 4, 2024 209.37 210.10 204.00 204.11 204.11 8,232,400
Apr 3, 2024 205.80 208.46 205.75 207.39 207.39 5,335,000
Apr 2, 2024 206.53 207.14 205.16 206.84 206.84 5,709,100
Apr 1, 2024 208.71 210.07 208.09 208.85 208.85 5,827,400
Mar 28, 2024 208.23 208.87 207.85 208.27 208.27 4,427,200
Mar 27, 2024 208.97 209.08 207.12 208.72 208.72 6,247,500
Mar 26, 2024 209.27 209.61 207.49 207.66 207.66 4,269,200
Mar 25, 2024 207.92 209.41 207.32 208.52 208.52 4,388,900
Mar 22, 2024 209.85 210.68 209.10 209.91 209.91 5,752,900
Mar 21, 2024 211.93 211.93 209.66 209.84 209.84 6,156,000
Mar 20, 2024 207.53 209.76 206.80 209.69 209.69 6,678,700
Mar 19, 2024 205.29 207.40 204.26 207.37 207.37 6,695,100
Mar 18, 2024 0.34 Dividend
Mar 18, 2024 207.09 208.42 206.14 206.30 206.30 7,088,300
Mar 15, 2024 205.78 206.72 204.79 205.63 205.29 9,814,100
Mar 14, 2024 209.62 210.36 207.51 208.78 208.44 8,011,600
Mar 13, 2024 210.38 210.50 207.87 208.74 208.40 6,407,700
Mar 12, 2024 208.77 211.04 206.79 211.02 210.67 8,691,400
Mar 11, 2024 206.40 207.24 205.29 206.78 206.44 7,824,200
Mar 8, 2024 210.86 212.35 207.22 207.35 207.01 7,453,900
Mar 7, 2024 208.98 211.12 207.94 210.48 210.13 6,060,400
Mar 6, 2024 207.73 208.77 205.82 207.21 206.87 7,151,600
Mar 5, 2024 208.68 208.78 204.25 205.58 205.24 9,021,400
Mar 4, 2024 210.46 211.97 209.99 210.76 210.41 10,221,900
Mar 1, 2024 207.51 211.06 207.41 210.76 210.41 6,567,900
Feb 29, 2024 205.79 207.47 204.64 206.98 206.64 5,993,400
Feb 28, 2024 204.99 205.26 203.96 204.70 204.36 4,164,500
Feb 27, 2024 206.05 206.05 204.14 205.67 205.33 4,992,200
Feb 26, 2024 206.19 206.70 205.28 205.49 205.15 9,124,400
Feb 23, 2024 207.40 207.66 204.64 205.29 204.95 6,162,000
Feb 22, 2024 204.40 206.33 203.93 205.77 205.43 9,275,800
Feb 21, 2024 198.57 199.25 197.07 199.25 198.92 7,983,200
Feb 20, 2024 201.38 202.10 198.50 200.51 200.18 8,723,800
Feb 16, 2024 205.00 205.41 202.30 202.57 202.24 5,544,100
Feb 15, 2024 205.15 205.35 203.31 204.45 204.11 5,398,200
Feb 14, 2024 204.27 205.04 202.83 204.88 204.54 5,895,800
Feb 13, 2024 201.79 204.12 201.18 202.76 202.43 9,729,700
Feb 12, 2024 207.83 208.47 205.96 206.26 205.92 5,376,600
Feb 9, 2024 205.94 208.11 205.70 207.84 207.50 5,806,100
Feb 8, 2024 204.79 205.63 204.54 205.08 204.74 4,974,100
Feb 7, 2024 203.19 204.49 202.38 204.44 204.10 5,682,900
Feb 6, 2024 202.92 203.27 200.47 201.77 201.44 6,338,600
Feb 5, 2024 203.06 203.28 200.80 202.70 202.37 5,043,100
Feb 2, 2024 198.81 202.88 198.75 202.24 201.91 6,436,100
Feb 1, 2024 198.47 200.45 198.34 200.17 199.84 7,151,700
Jan 31, 2024 200.00 200.82 197.58 197.68 197.35 8,147,600
Jan 30, 2024 203.53 203.84 201.30 201.92 201.59 6,125,800
Jan 29, 2024 202.00 203.64 201.60 203.60 203.26 3,819,800
Jan 26, 2024 202.67 203.57 201.29 201.75 201.42 5,276,500
Jan 25, 2024 205.12 206.15 203.16 204.10 203.76 8,535,700
Jan 24, 2024 203.25 205.29 202.67 203.25 202.91 8,825,600
Jan 23, 2024 201.24 201.99 200.07 201.86 201.53 6,631,900
Jan 22, 2024 201.15 202.28 200.29 201.05 200.72 7,484,500
Jan 19, 2024 196.94 200.21 196.51 200.17 199.84 9,164,600
Jan 18, 2024 194.33 195.84 193.60 195.66 195.34 9,459,400
Jan 17, 2024 191.29 192.00 189.69 191.77 191.45 7,054,500
Jan 16, 2024 192.00 193.53 190.89 192.72 192.40 5,887,800
Jan 12, 2024 191.93 192.68 191.28 192.24 191.92 4,417,000
Jan 11, 2024 191.59 192.55 188.93 191.62 191.30 6,648,300
Jan 10, 2024 189.13 191.06 188.73 190.65 190.34 4,892,700
Jan 9, 2024 187.29 189.58 186.89 189.04 188.73 5,316,900
Jan 8, 2024 185.05 188.87 184.86 188.74 188.43 8,217,300
Jan 5, 2024 184.38 185.71 183.42 184.12 183.82 8,173,600
Jan 4, 2024 184.39 185.67 183.99 184.17 183.87 6,063,600
Jan 3, 2024 185.73 186.75 185.20 185.53 185.22 9,095,000
Jan 2, 2024 189.86 190.16 186.25 187.44 187.13 11,772,700
Dec 29, 2023 193.17 193.56 191.52 192.48 192.16 6,094,900
Dec 28, 2023 193.52 193.72 192.98 193.07 192.75 4,807,700
Dec 27, 2023 192.95 193.24 192.02 192.84 192.52 5,882,300
Dec 26, 2023 192.17 193.25 192.17 192.85 192.53 3,103,800
Dec 22, 2023 192.35 192.61 191.10 192.05 191.73 5,107,500
Dec 21, 2023 191.60 192.23 190.19 191.80 191.48 5,668,000
Dec 20, 2023 192.36 193.04 189.64 189.67 189.36 6,867,400
Dec 19, 2023 191.81 192.60 191.70 192.58 192.26 4,501,800
Dec 18, 2023 0.42 Dividend
Dec 18, 2023 191.24 192.28 190.43 191.85 191.53 5,069,000
Dec 15, 2023 190.54 192.80 190.54 191.70 190.96 9,065,600
Dec 14, 2023 191.36 192.08 189.33 190.74 190.01 7,713,700
Dec 13, 2023 189.99 191.67 189.54 191.21 190.47 14,697,500
Dec 12, 2023 187.60 189.60 187.44 189.54 188.81 7,527,700
Dec 11, 2023 186.11 188.33 185.68 188.29 187.57 18,897,700
Dec 8, 2023 184.68 186.81 184.45 186.66 185.94 6,404,000
Dec 7, 2023 183.73 185.39 183.34 185.08 184.37 6,964,400
Dec 6, 2023 185.57 185.84 182.72 182.86 182.16 7,365,700
Dec 5, 2023 182.34 184.63 182.34 184.42 183.71 5,420,700
Dec 4, 2023 183.73 183.73 181.32 183.32 182.61 9,110,900
Dec 1, 2023 184.68 185.91 183.79 185.58 184.87 6,994,300
Nov 30, 2023 185.66 185.91 183.61 185.16 184.45 6,872,000
Nov 29, 2023 186.10 186.90 184.78 184.89 184.18 5,382,700
Nov 28, 2023 183.78 185.24 183.78 184.75 184.04 5,506,200
Nov 27, 2023 184.15 185.47 183.82 184.40 183.69 4,210,000
Nov 24, 2023 184.46 184.62 183.71 184.41 183.70 2,096,900
Nov 22, 2023 185.11 186.35 184.27 184.77 184.06 5,606,700
Nov 21, 2023 184.61 184.90 183.28 183.95 183.24 6,675,400
Nov 20, 2023 183.03 185.93 183.01 185.45 184.74 5,558,100
Nov 17, 2023 182.77 183.50 182.01 182.80 182.10 6,638,900
Nov 16, 2023 181.91 183.38 181.58 183.18 182.48 5,776,800
Nov 15, 2023 182.85 183.13 181.57 182.27 181.57 6,573,900
Nov 14, 2023 181.20 182.50 180.64 182.04 181.34 8,254,200
Nov 13, 2023 178.77 178.92 177.72 178.47 177.78 5,862,500
Nov 10, 2023 176.01 179.64 175.81 179.52 178.83 6,673,200
Nov 9, 2023 176.03 177.32 174.72 174.95 174.28 7,187,300
Nov 8, 2023 175.38 176.06 174.58 175.77 175.09 5,361,200
Nov 7, 2023 173.35 175.29 173.09 174.78 174.11 6,514,900
Nov 6, 2023 171.99 172.95 171.45 172.89 172.22 5,549,600
Nov 3, 2023 169.84 172.45 169.47 171.76 171.10 7,830,200
Nov 2, 2023 168.69 170.16 168.46 170.01 169.36 8,096,300
Nov 1, 2023 164.30 167.40 164.30 167.18 166.54 10,472,900
Oct 31, 2023 162.93 164.15 161.66 164.01 163.38 5,446,800
Oct 30, 2023 161.97 163.43 161.48 162.85 162.22 7,090,400
Oct 27, 2023 161.17 162.75 160.41 161.12 160.50 8,115,800
Oct 26, 2023 163.60 164.32 159.50 160.19 159.57 10,323,200
Oct 25, 2023 166.05 166.25 162.82 163.31 162.68 7,764,800
Oct 24, 2023 164.78 165.51 163.48 165.26 164.62 5,590,200
Oct 23, 2023 162.92 165.80 162.01 164.13 163.50 7,579,500
Oct 20, 2023 166.68 166.80 163.77 163.94 163.31 7,667,700
Oct 19, 2023 168.39 169.52 166.47 166.76 166.12 9,995,900
Oct 18, 2023 168.27 169.64 167.03 167.72 167.07 6,431,400
Oct 17, 2023 168.11 170.34 166.90 169.46 168.81 7,658,900
Oct 16, 2023 168.91 171.02 168.88 170.25 169.60 7,272,100
Oct 13, 2023 171.42 171.71 168.04 168.63 167.98 7,591,600
Oct 12, 2023 171.07 172.83 169.78 171.08 170.42 7,702,900
Oct 11, 2023 169.87 171.00 169.33 170.92 170.26 5,194,600
Oct 10, 2023 169.21 170.71 168.74 169.35 168.70 10,201,400
Oct 9, 2023 167.19 169.35 166.42 169.09 168.44 6,569,600
Oct 6, 2023 164.00 168.94 163.52 168.22 167.57 8,310,400
Oct 5, 2023 164.90 165.40 163.15 165.13 164.49 6,011,500
Oct 4, 2023 163.01 165.35 163.01 164.91 164.28 7,597,100
Oct 3, 2023 164.75 165.88 162.04 162.88 162.25 7,419,400
Oct 2, 2023 164.01 166.17 163.76 165.69 165.05 6,828,100
Sep 29, 2023 164.98 166.51 163.37 163.93 163.30 7,941,400
Sep 28, 2023 161.45 164.41 160.69 163.37 162.74 6,414,700
Sep 27, 2023 162.75 163.07 160.61 162.22 161.60 5,832,600
Sep 26, 2023 163.86 163.95 161.41 161.97 161.35 7,463,000
Sep 25, 2023 163.99 165.19 163.57 164.94 164.31 5,288,700
Sep 22, 2023 164.78 165.92 164.04 164.41 163.78 6,268,900
Sep 21, 2023 164.85 166.02 163.98 164.06 163.43 7,370,600
Sep 20, 2023 169.72 169.94 166.53 166.60 165.96 5,380,200
Sep 19, 2023 168.63 169.69 167.71 169.26 168.61 4,118,300
Sep 18, 2023 0.36 Dividend
Sep 18, 2023 168.05 169.91 168.00 169.35 168.70 4,971,900
Sep 15, 2023 171.59 171.64 168.45 168.90 167.89 6,553,800
Sep 14, 2023 172.02 172.64 170.94 172.21 171.18 4,736,600
Sep 13, 2023 170.47 171.89 169.99 170.97 169.95 5,004,400
Sep 12, 2023 172.24 172.85 170.23 170.54 169.52 6,121,500
Sep 11, 2023 174.31 174.47 172.17 173.69 172.65 4,136,400
Sep 8, 2023 172.42 173.90 172.34 172.79 171.76 4,292,400
Sep 7, 2023 171.71 172.81 171.08 172.43 171.40 6,256,800
Sep 6, 2023 176.14 176.58 173.88 174.96 173.92 9,071,600
Sep 5, 2023 175.76 177.38 175.19 176.83 175.77 5,030,200
Sep 1, 2023 176.76 176.99 175.30 176.20 175.15 4,622,300
Aug 31, 2023 175.21 176.33 175.02 175.66 174.61 5,981,700
Aug 30, 2023 173.53 174.99 172.93 174.81 173.77 6,133,300
Aug 29, 2023 169.60 173.67 169.42 173.50 172.46 6,856,900
Aug 28, 2023 169.99 170.45 168.78 170.09 169.07 4,481,900
Aug 25, 2023 167.68 169.64 166.19 168.71 167.70 7,843,300
Aug 24, 2023 173.10 173.11 166.88 167.01 166.01 6,964,500
Aug 23, 2023 168.33 171.45 168.32 170.95 169.93 5,056,600
Aug 22, 2023 169.62 169.72 167.55 167.92 166.92 5,682,800
Aug 21, 2023 165.81 168.45 165.65 168.11 167.11 6,566,400
Aug 18, 2023 163.04 165.63 162.94 164.96 163.98 6,828,500
Aug 17, 2023 167.03 167.34 164.46 164.71 163.73 6,307,400
Aug 16, 2023 167.53 168.49 166.28 166.29 165.30 4,889,700
Aug 15, 2023 169.06 169.66 167.50 167.89 166.89 4,683,200
Aug 14, 2023 166.73 169.58 166.33 169.56 168.55 5,164,000
Aug 11, 2023 166.80 167.88 166.32 166.90 165.90 5,384,800
Aug 10, 2023 169.40 170.87 167.31 168.14 167.14 6,365,700
Aug 9, 2023 170.55 170.55 167.54 168.12 167.12 7,150,900
Aug 8, 2023 170.44 170.54 168.61 170.32 169.30 5,730,900
Aug 7, 2023 171.88 172.47 170.40 171.64 170.62 4,768,000
Aug 4, 2023 172.93 173.97 170.89 171.16 170.14 7,215,200
Aug 3, 2023 172.81 174.54 172.70 173.52 172.48 5,660,500
Aug 2, 2023 177.08 177.19 173.60 174.23 173.19 7,909,300
Aug 1, 2023 177.77 179.03 177.30 178.65 177.58 4,422,900
Jul 31, 2023 178.10 178.57 177.33 178.35 177.29 5,069,200
Jul 28, 2023 177.18 178.47 176.81 177.94 176.88 5,643,700
Jul 27, 2023 178.44 178.98 174.75 175.55 174.50 6,928,500
Jul 26, 2023 176.59 177.02 174.82 176.06 175.01 7,750,800
Jul 25, 2023 177.01 179.05 176.98 178.46 177.39 5,401,100
Jul 24, 2023 176.91 177.34 175.76 176.44 175.39 5,654,100
Jul 21, 2023 177.34 178.23 175.92 176.13 175.08 7,434,600
Jul 20, 2023 178.66 179.42 175.67 176.22 175.17 12,178,000
Jul 19, 2023 180.71 181.46 179.12 179.81 178.74 10,495,000
Jul 18, 2023 177.83 181.13 176.90 180.26 179.18 8,203,400
Jul 17, 2023 176.32 178.76 176.12 178.24 177.18 5,929,400
Jul 14, 2023 176.69 178.07 175.48 175.99 174.94 5,762,800
Jul 13, 2023 175.17 176.63 174.82 176.25 175.20 4,674,600
Jul 12, 2023 173.75 174.80 172.80 173.98 172.94 8,052,200
Jul 11, 2023 172.02 172.22 170.35 172.03 171.00 4,998,700
Jul 10, 2023 170.59 171.67 169.94 171.66 170.64 8,438,600
Jul 7, 2023 171.68 173.28 171.11 171.21 170.19 5,811,100
Jul 6, 2023 170.72 172.12 170.20 171.96 170.93 6,058,200
Jul 5, 2023 172.28 173.71 172.13 172.42 171.39 4,697,800
Jul 3, 2023 173.83 173.91 172.61 173.49 172.45 3,091,100
Jun 30, 2023 172.84 174.30 172.71 173.86 172.82 5,697,800
Jun 29, 2023 171.02 171.45 170.11 171.14 170.12 4,564,100
Jun 28, 2023 169.79 171.76 169.66 170.84 169.82 5,685,800
Jun 27, 2023 168.11 171.13 167.95 170.74 169.72 6,916,500
Jun 26, 2023 168.80 170.28 167.32 167.44 166.44 5,445,100
Jun 23, 2023 168.40 169.65 167.94 168.65 167.64 7,364,500
Jun 22, 2023 168.36 170.57 168.33 170.50 169.48 7,612,100
Jun 21, 2023 171.00 171.33 168.62 169.12 168.11 6,029,000
Jun 20, 2023 0.36 Dividend
Jun 20, 2023 171.84 172.90 170.74 171.66 170.64 7,068,900
Jun 16, 2023 176.29 176.30 173.02 173.19 171.80 8,682,900
Jun 15, 2023 171.71 175.41 171.67 174.63 173.22 8,866,300
Jun 14, 2023 170.45 172.47 169.86 172.41 171.02 8,384,500
Jun 13, 2023 171.13 171.46 169.27 170.65 169.28 8,297,900
Jun 12, 2023 167.15 169.69 166.81 169.62 168.25 6,893,600
Jun 9, 2023 165.99 167.71 165.45 166.01 164.67 7,206,800
Jun 8, 2023 163.66 165.45 163.54 165.19 163.86 5,332,600
Jun 7, 2023 165.58 166.87 163.08 163.42 162.10 6,851,900
Jun 6, 2023 165.54 166.26 164.71 165.90 164.56 4,987,800
Jun 5, 2023 166.80 167.91 165.65 165.94 164.60 5,454,500
Jun 2, 2023 166.93 167.67 165.72 166.90 165.56 7,134,100
Jun 1, 2023 163.76 166.65 163.23 165.95 164.61 8,709,700
May 31, 2023 164.71 166.26 164.19 164.28 162.96 9,650,500
May 30, 2023 167.20 168.04 165.31 165.66 164.33 9,061,800
May 26, 2023 160.64 165.07 160.62 164.78 163.45 7,580,000
May 25, 2023 158.41 160.86 157.58 160.23 158.94 9,039,000
May 24, 2023 154.22 154.93 153.47 154.31 153.07 5,462,800
May 23, 2023 156.99 157.64 155.39 155.45 154.20 5,845,500
May 22, 2023 157.01 158.19 156.75 157.78 156.51 5,397,100
May 19, 2023 157.59 157.86 156.94 157.48 156.21 4,902,500
May 18, 2023 154.58 157.78 154.58 157.55 156.28 7,745,600
May 17, 2023 153.00 154.65 152.29 154.39 153.15 5,958,300
May 16, 2023 151.99 153.19 151.94 152.36 151.13 4,699,100
May 15, 2023 151.10 152.23 150.56 152.20 150.98 3,398,300
May 12, 2023 151.41 151.63 149.78 150.95 149.74 3,953,300
May 11, 2023 151.58 151.58 150.10 151.15 149.93 4,478,400
May 10, 2023 151.31 152.18 150.36 151.83 150.61 5,275,900
May 9, 2023 150.33 150.61 149.84 150.00 148.79 6,236,600
May 8, 2023 150.95 151.29 150.23 151.16 149.94 3,397,800
May 5, 2023 148.97 151.75 148.76 151.24 150.02 6,114,200
May 4, 2023 147.66 148.54 146.93 147.54 146.35 5,430,500
May 3, 2023 149.69 150.66 148.18 148.25 147.06 5,815,100
May 2, 2023 151.10 151.27 148.73 149.51 148.31 6,029,400
May 1, 2023 150.71 151.65 150.47 150.92 149.71 4,097,200
Apr 28, 2023 149.21 150.86 149.05 150.83 149.62 5,893,000
Apr 27, 2023 146.80 149.32 146.44 149.21 148.01 6,042,400

Related Tickers