XLK - Technology Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201872.6172.8972.4872.5172.511,241,136
Jul 18, 201872.8972.9072.5372.7972.797,079,500
Jul 17, 201871.8573.0371.8172.9172.917,451,600
Jul 16, 201872.5672.7172.2372.3772.376,666,000
Jul 13, 201872.6372.7272.3072.5472.549,258,400
Jul 12, 201871.8072.6671.7272.6272.6211,853,300
Jul 11, 201871.2671.7771.1571.4971.4912,974,900
Jul 10, 201871.6171.9771.6171.7771.7711,493,100
Jul 09, 201871.4471.6271.0771.6071.608,727,600
Jul 06, 201870.2871.1770.1171.0671.0612,801,900
Jul 05, 201869.6970.2869.4970.2470.2413,660,000
Jul 03, 201870.3070.3569.2169.2669.266,361,400
Jul 02, 201868.8770.1168.7770.0970.0912,545,600
Jun 29, 201869.7770.0769.4369.4769.4710,009,600
Jun 28, 201868.5769.7368.5769.5069.5017,799,000
Jun 27, 201869.8370.1568.6468.6668.6622,054,600
Jun 26, 201869.5570.0769.3869.6169.6113,859,500
Jun 25, 201870.2370.3068.7269.3369.3318,027,700
Jun 22, 201871.2171.2370.5170.8070.8015,692,900
Jun 21, 201871.8671.9070.8671.0371.0314,817,100
Jun 20, 201871.6071.9271.5071.5871.5811,465,600
Jun 19, 201870.9271.4670.5271.4371.4312,956,700
Jun 18, 201871.2271.8571.0071.8071.808,290,200
Jun 15, 201871.7471.8371.2971.7271.7216,820,600
Jun 15, 20180.255 Dividend
Jun 14, 201872.0272.4371.9172.2571.9911,327,400
Jun 13, 201872.1172.4371.7171.7471.4914,639,000
Jun 12, 201871.8972.1771.7772.1171.867,813,400
Jun 11, 201871.7271.9971.5671.7671.517,323,500
Jun 08, 201871.2671.8171.1171.6871.439,904,800
Jun 07, 201872.3472.3471.2871.8071.5519,523,600
Jun 06, 201872.0372.3871.6672.3872.1217,689,500
Jun 05, 201871.8472.0471.6471.9171.6617,274,800
Jun 04, 201871.2771.7371.2071.6671.419,724,700
Jun 01, 201870.3771.1070.2571.0970.8412,691,100
May 31, 201869.8870.3669.7469.9069.6515,284,000
May 30, 201869.7269.9769.5269.8869.639,965,200
May 29, 201869.4069.7668.9169.3769.1329,211,600
May 25, 201869.8570.0069.5869.7569.509,391,400
May 24, 201869.8669.9469.1069.8069.5511,165,000
May 23, 201868.8069.8868.7969.8869.6314,545,000
May 22, 201869.8169.9169.2269.3769.137,391,000
May 21, 201869.5069.8169.1269.4769.2211,289,200
May 18, 201868.9369.2468.8168.8768.637,882,900
May 17, 201869.2769.7468.8869.1668.9210,800,100
May 16, 201869.3269.6869.1669.5269.276,680,500
May 15, 201869.3869.4468.8569.2168.9714,262,600
May 14, 201870.1170.4269.8069.8769.6210,130,900
May 11, 201869.9170.1569.6569.8869.638,760,600
May 10, 201869.4070.0369.3369.9869.7311,566,300
May 09, 201868.4169.0868.1969.0868.8414,413,300
May 08, 201867.9868.3067.6768.2468.0015,147,400
May 07, 201867.9468.4167.8368.0967.8513,457,400
May 04, 201866.1167.7466.0367.6267.3810,841,300
May 03, 201865.9166.6165.3366.3666.1315,545,400
May 02, 201866.7066.9566.0966.2165.9813,293,700
May 01, 201865.3766.3265.2166.2866.059,273,900
Apr 30, 201866.0666.4765.3865.4665.238,686,100
Apr 27, 201866.6766.7265.5465.8965.6613,156,500
Apr 26, 201865.6466.2765.3766.0165.7816,543,400
Apr 25, 201864.9265.0564.0064.8364.6015,290,800
Apr 24, 201866.3566.4664.3564.8264.5917,423,800
Apr 23, 201866.4666.6565.6665.9765.7418,960,300
Apr 20, 201866.9466.9965.9366.2165.9816,238,500
Apr 19, 201867.4667.5366.9067.1466.9012,905,800
Apr 18, 201868.0068.1567.4867.8967.659,882,200
Apr 17, 201867.4268.2967.3068.0767.8315,222,800
Apr 16, 201866.7867.0866.3966.8366.599,738,700
Apr 13, 201867.0067.0366.0066.3266.0911,210,800
Apr 12, 201866.1666.8366.0766.5466.3110,628,000
Apr 11, 201865.7366.3465.6465.7565.528,657,800
Apr 10, 201865.5766.4165.2166.1465.9115,648,900
Apr 09, 201864.5265.8164.4764.5564.3210,929,700
Apr 06, 201864.9865.5863.7764.0563.8220,238,900
Apr 05, 201865.9966.0965.2265.6665.4316,369,100
Apr 04, 201863.3165.5763.1765.3965.1618,149,200
Apr 03, 201864.3464.6463.4164.4964.2618,050,700
Apr 02, 201865.1665.4563.1563.8663.6326,017,100
Mar 29, 201864.6166.0764.1665.4265.1917,684,100
Mar 28, 201864.4365.2163.7764.1563.9226,811,000
Mar 27, 201867.1367.1764.0864.5864.3529,748,600
Mar 26, 201865.5966.8164.6866.7266.4825,125,800
Mar 23, 201866.0066.1764.2564.2864.0520,950,800
Mar 22, 201866.9767.3665.9966.0465.8121,195,100
Mar 21, 201868.0568.6967.6167.7967.5510,933,500
Mar 20, 201868.0668.4667.8268.2067.969,382,800
Mar 19, 201868.9669.0767.6768.2367.9919,868,400
Mar 16, 201869.8070.0569.5269.6169.3612,202,300
Mar 16, 20180.218 Dividend
Mar 15, 201869.8870.3169.5669.9069.4411,501,400
Mar 14, 201870.2770.3369.5169.8669.4013,881,400
Mar 13, 201871.0971.3469.6869.9269.4613,809,400
Mar 12, 201870.7271.0170.5370.7370.2613,506,200
Mar 09, 201869.6970.5169.6070.5170.0412,342,500
Mar 08, 201869.1169.2668.7769.2068.747,624,000
Mar 07, 201868.0168.9768.0168.9068.4411,109,800
Mar 06, 201868.7668.8568.2268.5268.0710,151,900
Mar 05, 201867.3668.6067.2168.3767.9210,888,900
Mar 02, 201866.2867.8266.1067.6867.2319,196,100
Mar 01, 201868.3368.5966.5367.0466.6021,486,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...