XLK - Technology Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201973.6073.8073.1673.4573.4516,153,100
Mar 18, 201973.0473.4972.8573.3073.3014,837,600
Mar 15, 201972.3773.3272.3272.9972.9921,024,500
Mar 15, 20190.233 Dividend
Mar 14, 201972.3272.5772.1572.3572.1210,656,600
Mar 13, 201972.0472.6372.0072.2071.9717,833,600
Mar 12, 201971.5171.9771.2971.7371.5018,050,600
Mar 11, 201970.0671.3870.0671.3171.0814,576,900
Mar 08, 201968.9869.8768.8469.8169.5912,890,700
Mar 07, 201970.2970.3569.5969.8269.6018,498,300
Mar 06, 201970.8170.8970.4070.4970.2613,122,100
Mar 05, 201971.0371.1270.6470.8670.638,953,800
Mar 04, 201971.6471.8270.2871.0770.8415,826,500
Mar 01, 201971.4271.5370.7771.3471.1112,334,000
Feb 28, 201970.8071.1370.6870.8670.639,438,300
Feb 27, 201970.8671.1570.3371.0670.839,777,500
Feb 26, 201970.7371.3370.6771.1370.9014,134,000
Feb 25, 201971.1771.4770.9370.9870.7520,170,500
Feb 22, 201970.0770.6870.0570.6470.4112,246,600
Feb 21, 201969.5570.0369.3269.7569.539,754,100
Feb 20, 201969.7070.0169.3569.7269.509,852,100
Feb 19, 201969.3469.8569.2769.6469.428,319,100
Feb 15, 201969.5969.6969.2369.6269.407,356,000
Feb 14, 201968.6969.3268.6469.0768.859,742,000
Feb 13, 201969.2069.4568.9168.9568.739,120,900
Feb 12, 201968.4368.9568.3368.8668.649,709,100
Feb 11, 201968.2068.4167.8067.9667.747,434,700
Feb 08, 201966.9967.9966.9567.9967.778,488,800
Feb 07, 201967.9168.2067.1467.6067.3814,632,000
Feb 06, 201968.3968.7368.1368.5468.3210,189,600
Feb 05, 201967.9768.4867.8968.3168.0912,060,700
Feb 04, 201966.7667.7566.7167.7467.527,604,300
Feb 01, 201966.3167.0366.2166.6766.469,737,800
Jan 31, 201966.0166.6465.8066.2866.0718,250,900
Jan 30, 201965.4266.5465.1366.3566.1416,995,300
Jan 29, 201965.1865.1964.2564.3564.148,573,900
Jan 28, 201964.9565.0764.5165.0564.849,662,400
Jan 25, 201965.5066.1365.2665.9365.7210,030,800
Jan 24, 201964.7065.2464.6765.0164.8014,170,900
Jan 23, 201964.5265.0063.7564.4764.269,576,100
Jan 22, 201964.8264.9363.7464.2564.0414,992,500
Jan 18, 201965.0165.4864.5965.3565.1413,651,600
Jan 17, 201963.7364.7463.5664.3764.1610,128,400
Jan 16, 201963.9764.3563.8463.9663.759,468,500
Jan 15, 201963.1564.0363.0463.9063.6914,327,000
Jan 14, 201962.9863.1762.7362.9562.757,241,900
Jan 11, 201963.2963.5863.1563.5463.347,725,600
Jan 10, 201962.8863.6962.5963.6663.4510,934,100
Jan 09, 201962.9163.7162.8463.3863.1814,022,400
Jan 08, 201962.6562.8761.8362.5762.3713,002,600
Jan 07, 201961.5062.4761.3662.0561.8511,908,600
Jan 04, 201959.9761.7659.7861.5061.3020,767,800
Jan 03, 201960.4460.4858.8158.8958.7024,946,700
Jan 02, 201960.7162.3960.6362.0261.8215,442,900
Dec 31, 201861.9362.2161.4661.9861.7816,860,100
Dec 28, 201861.9962.4260.8761.4061.2019,842,900
Dec 27, 201860.2561.5659.0861.5461.3423,438,800
Dec 26, 201858.0261.1057.6961.1060.9029,060,100
Dec 24, 201858.6459.3657.5757.6257.4321,117,000
Dec 21, 201861.0761.8258.9459.2059.0141,613,700
Dec 21, 20180.265 Dividend
Dec 20, 201862.1762.8060.4361.3260.8639,501,800
Dec 19, 201863.6164.7461.7662.4461.9733,606,100
Dec 18, 201863.6964.2563.1963.7063.2219,626,600
Dec 17, 201864.3364.7762.6963.2062.7223,263,500
Dec 14, 201865.4065.7664.5164.5764.0815,516,200
Dec 13, 201866.4066.8965.8166.1965.6912,819,300
Dec 12, 201866.6367.1266.0566.0865.5816,928,800
Dec 11, 201866.5166.6465.0465.5765.0815,813,100
Dec 10, 201864.2465.7463.8765.4965.0020,447,800
Dec 07, 201866.6466.9464.3064.6064.1119,937,500
Dec 06, 201865.2466.9664.9166.9666.4621,577,900
Dec 04, 201868.9569.1066.6566.8166.3120,991,100
Dec 03, 201869.6469.7168.6969.4468.9216,231,700
Nov 30, 201867.3467.9967.0167.9467.4316,509,800
Nov 29, 201867.7567.8566.9467.3066.7914,115,400
Nov 28, 201866.3267.9666.0767.9667.4516,609,600
Nov 27, 201865.0865.7664.7065.6665.1711,538,200
Nov 26, 201864.9265.5364.5865.5365.0412,534,600
Nov 23, 201863.9864.7963.9564.0863.605,338,100
Nov 21, 201865.0765.3364.4064.6764.1816,503,300
Nov 20, 201863.7865.0763.3864.2063.7228,064,800
Nov 19, 201867.8967.9665.4365.6165.1219,198,600
Nov 16, 201867.5268.6267.3868.2167.7017,972,900
Nov 15, 201866.7668.4866.3768.3267.8126,301,100
Nov 14, 201868.2168.3566.3166.6566.1519,496,700
Nov 13, 201867.5468.6267.2667.4666.9515,703,500
Nov 12, 201869.2069.3267.3067.3866.8716,431,100
Nov 09, 201870.4670.5269.2569.8469.3112,941,800
Nov 08, 201870.8671.1670.6271.0770.5310,409,700
Nov 07, 201869.9071.1369.8171.1370.5916,314,800
Nov 06, 201868.6169.4368.5569.1068.589,133,800
Nov 05, 201868.7068.8167.6868.6768.1514,208,200
Nov 02, 201869.5769.9868.1668.7468.2220,213,100
Nov 01, 201869.4070.1668.8170.1169.5815,553,100
Oct 31, 201868.7069.8568.6769.3068.7821,144,100
Oct 30, 201866.8867.9366.3167.6967.1830,560,800
Oct 29, 201869.0369.5265.5966.9466.4434,055,300
Oct 26, 201867.7569.3367.1168.0967.5842,743,600
Oct 25, 201868.1369.8468.0269.4868.9623,377,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...