XLK - Technology Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201875.1975.3174.5874.6574.6523,020,545
Sep 20, 201874.7275.2474.4975.1675.1613,700,900
Sep 19, 201874.4674.7173.8674.2874.2810,435,300
Sep 18, 201873.9174.8373.9174.4774.479,651,000
Sep 17, 201874.8374.9673.9274.0074.0014,792,100
Sep 14, 201875.0775.2774.6074.9474.949,439,200
Sep 13, 201874.5975.1974.5775.0075.0012,727,400
Sep 12, 201874.2874.2973.5374.1374.1316,268,200
Sep 11, 201873.6074.6073.4274.4474.4413,594,900
Sep 10, 201873.8573.9573.4173.8173.8116,654,500
Sep 07, 201873.3574.1773.2773.5873.5814,231,000
Sep 06, 201874.2674.4273.2573.8373.8313,978,800
Sep 05, 201875.2175.2773.9974.3774.3716,426,600
Sep 04, 201875.2575.4274.8075.3175.3111,073,800
Aug 31, 201875.4775.8075.3475.6075.6010,268,900
Aug 30, 201875.5676.0375.3175.5475.5410,520,300
Aug 29, 201875.1875.8275.1775.7775.7711,182,300
Aug 28, 201875.1175.2674.8875.0975.097,385,200
Aug 27, 201874.6875.0074.4874.9674.968,207,500
Aug 24, 201873.7474.3073.7374.2874.286,557,600
Aug 23, 201873.2573.9473.2573.5473.549,367,500
Aug 22, 201872.9473.4972.8373.3873.386,371,200
Aug 21, 201873.2473.6273.0773.1673.168,002,300
Aug 20, 201873.3273.3472.7573.0473.0410,619,800
Aug 17, 201872.8273.3572.5873.1573.159,024,100
Aug 16, 201873.2873.4872.8873.0473.049,104,400
Aug 15, 201872.9273.1972.1572.7272.7217,792,200
Aug 14, 201873.1873.4772.7773.3873.389,179,500
Aug 13, 201873.1473.7072.9172.9372.9312,064,400
Aug 10, 201873.0773.3872.8273.0373.0311,569,200
Aug 09, 201873.6673.9073.5673.6273.6211,723,100
Aug 08, 201873.3573.7373.1673.5973.597,098,600
Aug 07, 201873.3773.6573.2673.3973.3910,272,700
Aug 06, 201872.6973.1572.5273.1173.117,500,200
Aug 03, 201872.4872.7272.1572.7272.727,245,700
Aug 02, 201870.9072.5570.9072.4672.4613,104,900
Aug 01, 201871.4371.7971.1771.5671.5614,661,400
Jul 31, 201870.9571.3870.5370.9270.9214,977,000
Jul 30, 201871.8171.9270.3270.7370.7317,847,700
Jul 27, 201873.1973.2471.4071.8571.8531,775,100
Jul 26, 201872.9773.3472.8473.1073.1012,547,200
Jul 25, 201873.3474.2473.2374.2474.2415,233,100
Jul 24, 201873.6573.9473.0273.3273.3210,778,600
Jul 23, 201872.4072.9672.1172.9272.9212,575,500
Jul 20, 201872.8172.9572.4672.5572.557,219,800
Jul 19, 201872.6172.8972.4072.5372.537,455,000
Jul 18, 201872.8972.9072.5372.7972.797,082,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...