Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Technology Select Sector SPDR Fund (XLK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
125.95-1.04 (-0.82%)
At close: 04:00PM EDT
125.16 -0.79 (-0.63%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022126.66128.05125.80125.95125.957,172,600
Oct 05, 2022124.86127.91124.13126.99126.997,300,200
Oct 04, 2022124.94126.71124.85126.57126.578,889,500
Oct 03, 2022119.72123.19119.26122.46122.468,666,100
Sep 30, 2022120.61122.40118.56118.78118.789,755,100
Sep 29, 2022122.56122.84119.67121.10121.1015,548,300
Sep 28, 2022122.22124.94121.28124.34124.349,466,700
Sep 27, 2022124.51125.68121.90123.04123.049,357,400
Sep 26, 2022123.36125.43122.53122.88122.888,596,800
Sep 23, 2022124.24124.43122.11123.74123.749,698,100
Sep 22, 2022125.96126.76124.67125.38125.388,016,900
Sep 21, 2022129.35131.25126.65126.67126.678,404,400
Sep 20, 2022128.23129.49127.56128.68128.686,054,700
Sep 19, 2022127.11129.56127.03129.44129.447,841,500
Sep 19, 20220.317 Dividend
Sep 16, 2022128.30128.98126.88128.71128.3910,378,200
Sep 15, 2022131.42132.22128.65129.43129.117,442,600
Sep 14, 2022132.62133.45131.21132.48132.156,614,600
Sep 13, 2022135.42136.18131.64132.00131.6710,074,400
Sep 12, 2022138.05139.46138.03139.40139.065,090,500
Sep 09, 2022135.66137.57135.40137.20136.865,708,100
Sep 08, 2022133.09135.24132.49134.54134.215,605,300
Sep 07, 2022132.23134.62131.78134.08133.755,828,500
Sep 06, 2022133.03133.60131.10131.97131.647,495,000
Sep 02, 2022135.99136.76132.15132.85132.528,301,800
Sep 01, 2022133.94134.77131.78134.60134.277,994,300
Aug 31, 2022137.41137.85135.19135.26134.937,085,700
Aug 30, 2022138.81139.05135.35136.59136.256,634,400
Aug 29, 2022138.37139.38137.50138.03137.696,615,800
Aug 26, 2022146.06146.41139.78139.88139.547,160,900
Aug 25, 2022144.06146.13143.87146.12145.763,563,300
Aug 24, 2022143.50144.30142.90143.69143.344,491,600
Aug 23, 2022143.70145.12143.41143.60143.257,388,600
Aug 22, 2022146.09146.14143.62143.98143.635,372,100
Aug 19, 2022149.61149.79147.78148.11147.755,073,100
Aug 18, 2022150.22151.45149.64150.85150.484,988,400
Aug 17, 2022149.77151.22148.99150.07149.706,316,400
Aug 16, 2022150.87151.86149.74151.15150.785,495,300
Aug 15, 2022150.01151.78149.84151.56151.193,581,300
Aug 12, 2022148.64150.62148.18150.61150.244,046,800
Aug 11, 2022149.18150.05147.40147.67147.315,512,900
Aug 10, 2022147.74148.37146.56148.25147.889,636,600
Aug 09, 2022144.59144.88143.53144.31143.954,282,800
Aug 08, 2022146.89148.03144.98145.77145.415,551,100
Aug 05, 2022145.00147.43144.88147.02146.663,960,500
Aug 04, 2022146.64147.43145.70147.36147.005,839,900
Aug 03, 2022143.59147.10143.56146.69146.337,121,600
Aug 02, 2022142.67144.54141.66142.89142.547,960,900
Aug 01, 2022142.92145.35142.57143.91143.566,257,900
Jul 29, 2022142.48144.67141.88144.22143.865,088,700
Jul 28, 2022140.07142.36138.82142.04141.696,204,000
Jul 27, 2022136.35140.64136.15139.91139.578,538,100
Jul 26, 2022136.24136.28133.64134.14133.815,083,900
Jul 25, 2022137.16137.31135.32136.35136.016,975,600
Jul 22, 2022139.08139.65136.43137.22136.885,291,800
Jul 21, 2022137.38139.17135.95139.14138.806,478,800
Jul 20, 2022135.12137.78134.76137.21136.876,268,600
Jul 19, 2022132.56135.24131.76135.10134.776,165,300
Jul 18, 2022133.68134.16130.60131.10130.784,948,800
Jul 15, 2022131.34132.44130.79132.38132.056,764,600
Jul 14, 2022127.88130.55126.23130.09129.776,864,400
Jul 13, 2022126.82129.74126.26128.91128.597,581,300
Jul 12, 2022131.52132.26128.49129.25128.938,276,700
Jul 11, 2022131.71132.28130.14131.04130.725,708,300
Jul 08, 2022131.39133.30130.98132.87132.546,313,500
Jul 07, 2022130.69133.11130.69132.81132.486,541,100
Jul 06, 2022129.29131.16128.65130.12129.808,083,500
Jul 05, 2022125.68129.04124.96129.01128.697,170,500
Jul 01, 2022126.32127.73125.23127.41127.106,965,300
Jun 30, 2022127.13128.72125.11127.12126.817,860,200
Jun 29, 2022128.42129.61127.38128.84128.526,803,600
Jun 28, 2022132.67133.99128.52128.58128.267,630,400
Jun 27, 2022133.88134.28131.95132.55132.226,958,600
Jun 24, 2022130.30133.48130.30133.45133.1212,746,100
Jun 23, 2022128.01129.07126.84128.82128.508,021,100
Jun 22, 2022126.07128.68125.72126.92126.617,581,700
Jun 21, 2022126.11128.36126.11127.46127.158,622,500
Jun 21, 20220.323 Dividend
Jun 17, 2022123.47125.80122.60124.62123.9913,842,100
Jun 16, 2022125.46125.57122.47123.49122.8716,345,400
Jun 15, 2022127.64130.63125.91128.73128.0812,534,800
Jun 14, 2022126.22126.91124.90126.07125.439,125,200
Jun 13, 2022126.96128.17124.82125.28124.6518,166,300
Jun 10, 2022133.98134.40131.05131.09130.4310,443,200
Jun 09, 2022139.05140.41136.30136.33135.644,882,600
Jun 08, 2022141.25141.93139.68140.07139.364,407,100
Jun 07, 2022138.51141.94138.23141.67140.955,508,300
Jun 06, 2022141.75142.63139.31140.00139.296,294,800
Jun 03, 2022140.70141.67139.34139.99139.285,631,900
Jun 02, 2022139.04143.43138.39143.42142.706,934,200
Jun 01, 2022141.96142.92138.99140.03139.326,652,400
May 31, 2022140.91141.83139.08140.45139.749,710,400
May 27, 2022138.36141.49138.10141.46140.758,140,900
May 26, 2022132.84137.42132.56136.83136.147,778,300
May 25, 2022131.21134.61131.11133.62132.956,828,300
May 24, 2022132.20132.87129.77132.08131.418,561,000
May 23, 2022131.47134.24131.06134.07133.398,609,800
May 20, 2022132.59132.95127.04131.06130.4010,126,300
May 19, 2022131.23133.02130.15130.77130.1110,437,400
May 18, 2022136.73137.13131.72132.22131.5511,835,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement