XLK - Technology Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201865.4065.7664.5164.5764.5715,516,200
Dec 13, 201866.4066.8965.8166.1966.1912,819,300
Dec 12, 201866.6367.1266.0566.0866.0816,928,800
Dec 11, 201866.5166.6465.0465.5765.5715,813,100
Dec 10, 201864.2465.7463.8765.4965.4920,447,800
Dec 07, 201866.6466.9464.3064.6064.6019,937,500
Dec 06, 201865.2466.9664.9166.9666.9621,577,900
Dec 04, 201868.9569.1066.6566.8166.8120,991,100
Dec 03, 201869.6469.7168.6969.4469.4416,231,700
Nov 30, 201867.3467.9967.0167.9467.9416,509,800
Nov 29, 201867.7567.8566.9467.3067.3014,115,400
Nov 28, 201866.3267.9666.0767.9667.9616,609,600
Nov 27, 201865.0865.7664.7065.6665.6611,538,200
Nov 26, 201864.9265.5364.5865.5365.5312,534,600
Nov 23, 201863.9864.7963.9564.0864.085,338,100
Nov 21, 201865.0765.3364.4064.6764.6716,503,300
Nov 20, 201863.7865.0763.3864.2064.2028,064,800
Nov 19, 201867.8967.9665.4365.6165.6119,198,600
Nov 16, 201867.5268.6267.3868.2168.2117,972,900
Nov 15, 201866.7668.4866.3768.3268.3226,301,100
Nov 14, 201868.2168.3566.3166.6566.6519,496,700
Nov 13, 201867.5468.6267.2667.4667.4615,703,500
Nov 12, 201869.2069.3267.3067.3867.3816,431,100
Nov 09, 201870.4670.5269.2569.8469.8412,941,800
Nov 08, 201870.8671.1670.6271.0771.0710,409,700
Nov 07, 201869.9071.1369.8171.1371.1316,314,800
Nov 06, 201868.6169.4368.5569.1069.109,133,800
Nov 05, 201868.7068.8167.6868.6768.6714,208,200
Nov 02, 201869.5769.9868.1668.7468.7420,213,100
Nov 01, 201869.4070.1668.8170.1170.1115,553,100
Oct 31, 201868.7069.8568.6769.3069.3021,144,100
Oct 30, 201866.8867.9366.3167.6967.6930,560,800
Oct 29, 201869.0369.5265.5966.9466.9434,055,300
Oct 26, 201867.7569.3367.1168.0968.0942,743,600
Oct 25, 201868.1369.8468.0269.4869.4823,377,200
Oct 24, 201870.1470.3167.0967.1767.1734,165,400
Oct 23, 201869.1270.6968.4270.3270.3224,066,100
Oct 22, 201870.3471.0569.9270.5970.5915,981,000
Oct 19, 201870.4571.2169.7570.0170.0122,141,700
Oct 18, 201871.1271.1769.6270.0470.0422,960,300
Oct 17, 201871.8671.9170.8071.4471.4424,164,900
Oct 16, 201870.5572.0070.3871.7771.7720,999,300
Oct 15, 201870.5770.6369.6369.6769.6719,152,500
Oct 12, 201870.5771.0669.4570.8370.8335,909,400
Oct 11, 201869.3170.4968.0768.6368.6368,269,500
Oct 10, 201872.6172.6269.4669.5169.5144,143,000
Oct 09, 201872.7673.4872.6173.0573.0515,138,900
Oct 08, 201873.2773.5071.9672.7972.7919,973,000
Oct 05, 201874.5374.7672.9073.6273.6222,288,500
Oct 04, 201875.5675.6274.0774.5674.5623,292,400
Oct 03, 201875.9676.2775.7975.9375.9313,292,400
Oct 02, 201875.6076.1375.3675.7075.7014,007,000
Oct 01, 201875.8176.0075.4675.6975.6910,334,100
Sep 28, 201874.8475.4074.8075.3375.3311,710,600
Sep 27, 201874.8875.2674.8875.0575.0514,233,200
Sep 26, 201874.9775.3074.4874.6174.6113,320,600
Sep 25, 201874.8975.0474.5874.8974.8910,550,500
Sep 24, 201874.2574.9973.9674.9874.9817,256,800
Sep 21, 201875.1975.3174.5874.6174.6123,020,500
Sep 21, 20180.254 Dividend
Sep 20, 201874.7275.2474.4975.1674.9113,700,900
Sep 19, 201874.4674.7173.8674.2874.0310,435,300
Sep 18, 201873.9174.8373.9174.4774.229,651,000
Sep 17, 201874.8374.9673.9274.0073.7514,792,100
Sep 14, 201875.0775.2774.6074.9474.699,439,200
Sep 13, 201874.5975.1974.5775.0074.7512,727,400
Sep 12, 201874.2874.2973.5374.1373.8816,268,200
Sep 11, 201873.6074.6073.4274.4474.1913,594,900
Sep 10, 201873.8573.9573.4173.8173.5616,654,500
Sep 07, 201873.3574.1773.2773.5873.3314,231,000
Sep 06, 201874.2674.4273.2573.8373.5813,978,800
Sep 05, 201875.2175.2773.9974.3774.1216,426,600
Sep 04, 201875.2575.4274.8075.3175.0611,073,800
Aug 31, 201875.4775.8075.3475.6075.3410,268,900
Aug 30, 201875.5676.0375.3175.5475.2810,520,300
Aug 29, 201875.1875.8275.1775.7775.5111,182,300
Aug 28, 201875.1175.2674.8875.0974.847,385,200
Aug 27, 201874.6875.0074.4874.9674.718,207,500
Aug 24, 201873.7474.3073.7374.2874.036,557,600
Aug 23, 201873.2573.9473.2573.5473.299,367,500
Aug 22, 201872.9473.4972.8373.3873.136,371,200
Aug 21, 201873.2473.6273.0773.1672.918,002,300
Aug 20, 201873.3273.3472.7573.0472.7910,619,800
Aug 17, 201872.8273.3572.5873.1572.909,024,100
Aug 16, 201873.2873.4872.8873.0472.799,104,400
Aug 15, 201872.9273.1972.1572.7272.4717,792,200
Aug 14, 201873.1873.4772.7773.3873.139,179,500
Aug 13, 201873.1473.7072.9172.9372.6812,064,400
Aug 10, 201873.0773.3872.8273.0372.7811,569,200
Aug 09, 201873.6673.9073.5673.6273.3711,723,100
Aug 08, 201873.3573.7373.1673.5973.347,098,600
Aug 07, 201873.3773.6573.2673.3973.1410,272,700
Aug 06, 201872.6973.1572.5273.1172.867,500,200
Aug 03, 201872.4872.7272.1572.7272.477,245,700
Aug 02, 201870.9072.5570.9072.4672.2213,104,900
Aug 01, 201871.4371.7971.1771.5671.3214,661,400
Jul 31, 201870.9571.3870.5370.9270.6814,977,000
Jul 30, 201871.8171.9270.3270.7370.4917,847,700
Jul 27, 201873.1973.2471.4071.8571.6131,775,100
Jul 26, 201872.9773.3472.8473.1072.8512,547,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...