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
127.41+0.29 (+0.23%)
At close: 04:00PM EDT
127.39 -0.02 (-0.02%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022126.32127.73125.23127.41127.416,964,800
Jun 30, 2022127.13128.72125.11127.12127.127,860,200
Jun 29, 2022128.42129.61127.38128.84128.846,803,600
Jun 28, 2022132.67133.99128.52128.58128.587,630,400
Jun 27, 2022133.88134.28131.95132.55132.556,958,600
Jun 24, 2022130.30133.48130.30133.45133.4512,746,100
Jun 23, 2022128.01129.07126.84128.82128.828,021,100
Jun 22, 2022126.07128.68125.72126.92126.927,581,700
Jun 21, 2022126.11128.36126.11127.46127.468,622,500
Jun 21, 20220.323 Dividend
Jun 17, 2022123.47125.80122.60124.62124.3013,842,100
Jun 16, 2022125.46125.57122.47123.49123.1716,345,400
Jun 15, 2022127.64130.63125.91128.73128.4012,534,800
Jun 14, 2022126.22126.91124.90126.07125.749,125,200
Jun 13, 2022126.96128.17124.82125.28124.9618,166,300
Jun 10, 2022133.98134.40131.05131.09130.7510,442,300
Jun 09, 2022139.05140.41136.30136.33135.984,882,600
Jun 08, 2022141.25141.93139.68140.07139.714,407,100
Jun 07, 2022138.51141.94138.23141.67141.305,508,300
Jun 06, 2022141.75142.63139.31140.00139.646,294,800
Jun 03, 2022140.70141.67139.34139.99139.635,631,600
Jun 02, 2022139.04143.43138.39143.42143.056,934,200
Jun 01, 2022141.96142.92138.99140.03139.676,652,400
May 31, 2022140.91141.83139.08140.45140.099,710,400
May 27, 2022138.36141.49138.10141.46141.098,140,900
May 26, 2022132.84137.42132.56136.83136.487,778,300
May 25, 2022131.21134.61131.11133.62133.276,828,300
May 24, 2022132.20132.87129.77132.08131.748,561,000
May 23, 2022131.47134.24131.06134.07133.728,609,800
May 20, 2022132.59132.95127.04131.06130.7210,126,300
May 19, 2022131.23133.02130.15130.77130.4310,437,400
May 18, 2022136.73137.13131.72132.22131.8811,835,100
May 17, 2022137.56138.77136.00138.56138.209,301,100
May 16, 2022134.73136.47133.51134.66134.318,711,700
May 13, 2022133.28136.53132.42135.86135.5112,247,700
May 12, 2022130.89133.40128.43131.49131.1518,253,300
May 11, 2022135.95138.53132.45132.86132.5217,390,900
May 10, 2022138.35139.13135.15137.19136.8318,185,200
May 09, 2022138.03138.92134.51135.13134.7820,562,300
May 06, 2022140.42142.82138.46140.57140.2117,431,100
May 05, 2022146.68146.86140.02141.71141.3418,221,100
May 04, 2022144.38149.14141.99148.87148.4814,325,200
May 03, 2022143.55144.70142.49143.82143.4513,734,900
May 02, 2022141.26143.76139.66143.57143.2018,502,200
Apr 29, 2022145.96147.66141.15141.42141.0514,794,900
Apr 28, 2022144.12148.41143.35147.57147.1913,881,200
Apr 27, 2022141.38144.62141.07141.89141.5220,024,300
Apr 26, 2022143.91144.13139.75139.82139.4612,976,600
Apr 25, 2022142.45145.33141.56145.23144.8514,353,800
Apr 22, 2022147.04147.90142.88143.08142.7111,047,400
Apr 21, 2022151.20152.62146.75147.20146.829,254,600
Apr 20, 2022151.33151.73149.30149.74149.357,826,300
Apr 19, 2022146.75150.14146.21149.88149.496,781,100
Apr 18, 2022145.92148.07145.88147.12146.747,030,300
Apr 14, 2022150.45150.72146.57146.64146.268,703,500
Apr 13, 2022148.00150.75147.45150.29149.907,223,400
Apr 12, 2022150.41151.55147.35147.91147.5311,086,100
Apr 11, 2022150.50150.69148.37148.57148.1810,797,700
Apr 08, 2022153.88154.24152.08152.41152.0113,177,300
Apr 07, 2022153.51155.61152.46154.57154.1711,600,100
Apr 06, 2022155.44155.80152.96154.33153.9317,112,700
Apr 05, 2022160.77161.14157.52158.07157.6611,794,100
Apr 04, 2022158.87161.55158.81161.47161.0511,524,100
Apr 01, 2022159.09159.46156.69158.46158.0514,104,800
Mar 31, 2022161.30161.60158.69158.93158.529,712,000
Mar 30, 2022162.66163.12160.47161.32160.909,340,100
Mar 29, 2022161.97163.65160.81163.50163.089,414,900
Mar 28, 2022157.49160.17157.09160.10159.699,296,500
Mar 25, 2022158.56158.78156.24158.22157.817,437,300
Mar 24, 2022155.16158.35154.64158.31157.907,131,700
Mar 23, 2022155.25156.68154.15154.30153.906,180,300
Mar 22, 2022154.60157.52154.39156.71156.308,742,900
Mar 21, 2022153.95155.31152.46154.49154.0911,170,700
Mar 21, 20220.286 Dividend
Mar 18, 2022151.42155.35150.68155.07154.3813,948,900
Mar 17, 2022150.08152.06149.27151.96151.299,259,400
Mar 16, 2022147.99150.95145.64150.89150.2213,588,000
Mar 15, 2022142.51146.43142.04146.14145.4911,496,900
Mar 14, 2022143.40145.03140.98141.39140.7613,926,200
Mar 11, 2022147.94148.31143.84144.06143.4210,728,900
Mar 10, 2022146.61147.05144.42146.64145.9913,724,200
Mar 09, 2022147.47149.93146.29149.25148.5917,663,700
Mar 08, 2022143.88148.03141.45143.57142.9318,449,200
Mar 07, 2022149.62150.31144.19144.27143.6316,432,100
Mar 04, 2022151.23151.86148.56149.75149.0913,365,600
Mar 03, 2022155.56155.57151.64152.42151.7411,725,300
Mar 02, 2022152.10154.90150.92154.26153.5812,796,200
Mar 01, 2022153.49154.28149.81150.99150.3214,962,500
Feb 28, 2022152.71154.72151.43154.07153.3917,411,100
Feb 25, 2022152.51154.40150.64154.35153.6714,150,800
Feb 24, 2022142.19152.39141.72152.28151.6125,483,900
Feb 23, 2022152.60153.01147.09147.25146.6018,939,700
Feb 22, 2022150.84153.45149.38151.03150.3613,446,800
Feb 18, 2022154.53154.75151.27152.44151.7612,655,400
Feb 17, 2022157.27157.43153.71154.00153.3212,453,200
Feb 16, 2022157.83159.30156.11158.75158.0510,159,100
Feb 15, 2022157.17159.02156.62158.91158.2112,218,700
Feb 14, 2022154.48156.09153.04154.84154.1520,515,200
Feb 11, 2022159.93160.63154.30154.89154.2017,439,400
Feb 10, 2022160.80163.53158.93159.77159.0615,846,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement