XLK - Technology Select Sector SPDR® Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201864.9265.0564.0064.8364.8314,873,600
Apr 24, 201866.3566.4664.3564.8264.8217,423,800
Apr 23, 201866.4666.6565.6665.9765.9718,960,300
Apr 20, 201866.9466.9965.9366.2166.2116,238,500
Apr 19, 201867.4667.5366.9067.1467.1412,905,800
Apr 18, 201868.0068.1567.4867.8967.899,882,200
Apr 17, 201867.4268.2967.3068.0768.0715,222,800
Apr 16, 201866.7867.0866.3966.8366.839,738,700
Apr 13, 201867.0067.0366.0066.3266.3211,210,800
Apr 12, 201866.1666.8366.0766.5466.5410,628,000
Apr 11, 201865.7366.3465.6465.7565.758,657,800
Apr 10, 201865.5766.4165.2166.1466.1415,648,900
Apr 09, 201864.5265.8164.4764.5564.5510,929,700
Apr 06, 201864.9865.5863.7764.0564.0520,238,900
Apr 05, 201865.9966.0965.2265.6665.6616,369,100
Apr 04, 201863.3165.5763.1765.3965.3918,149,200
Apr 03, 201864.3464.6463.4164.4964.4918,050,700
Apr 02, 201865.1665.4563.1563.8663.8626,017,100
Mar 29, 201864.6166.0764.1665.4265.4217,684,100
Mar 28, 201864.4365.2163.7764.1564.1526,811,000
Mar 27, 201867.1367.1764.0864.5864.5829,748,600
Mar 26, 201865.5966.8164.6866.7266.7225,125,800
Mar 23, 201866.0066.1764.2564.2864.2820,950,800
Mar 22, 201866.9767.3665.9966.0466.0421,195,100
Mar 21, 201868.0568.6967.6167.7967.7910,933,500
Mar 20, 201868.0668.4667.8268.2068.209,382,800
Mar 19, 201868.9669.0767.6768.2368.2319,868,400
Mar 16, 201869.8070.0569.5269.6169.6112,202,300
Mar 16, 20180.218 Dividend
Mar 15, 201869.8870.3169.5669.9069.6811,501,400
Mar 14, 201870.2770.3369.5169.8669.6413,881,400
Mar 13, 201871.0971.3469.6869.9269.7013,809,400
Mar 12, 201870.7271.0170.5370.7370.5113,506,200
Mar 09, 201869.6970.5169.6070.5170.2912,342,500
Mar 08, 201869.1169.2668.7769.2068.987,624,000
Mar 07, 201868.0168.9768.0168.9068.6911,109,800
Mar 06, 201868.7668.8568.2268.5268.3110,151,900
Mar 05, 201867.3668.6067.2168.3768.1610,888,900
Mar 02, 201866.2867.8266.1067.6867.4719,196,100
Mar 01, 201868.3368.5966.5367.0466.8321,486,800
Feb 28, 201869.0569.3468.1668.1767.9615,232,000
Feb 27, 201869.3969.7168.6668.6668.4512,790,600
Feb 26, 201868.5869.3668.5869.3669.1410,797,200
Feb 23, 201867.4468.2967.2868.2968.0810,386,200
Feb 22, 201867.0467.5066.7066.8966.6810,979,400
Feb 21, 201867.5068.0766.8066.8166.6014,551,200
Feb 20, 201866.8467.7766.7767.2467.0316,917,600
Feb 16, 201867.0867.9067.0167.1866.9710,167,100
Feb 15, 201866.6567.2865.8767.2867.0712,152,500
Feb 14, 201864.4766.1364.4366.0265.8116,058,800
Feb 13, 201864.3064.9964.1164.8364.639,542,000
Feb 12, 201864.2165.0763.7464.6764.4717,814,800
Feb 09, 201863.0163.9960.9763.5363.3336,350,200
Feb 08, 201864.8764.9961.9962.0161.8227,814,300
Feb 07, 201865.3766.0464.6964.6964.4923,712,600
Feb 06, 201862.8465.6462.4865.5365.3345,134,700
Feb 05, 201865.7767.0263.6763.7063.5049,279,800
Feb 02, 201867.7467.8066.4766.4866.2721,964,700
Feb 01, 201868.2068.9968.1968.5168.3016,325,000
Jan 31, 201868.3468.5668.0068.4568.2415,067,900
Jan 30, 201868.0068.3467.7667.9467.7314,831,200
Jan 29, 201868.9968.9968.4768.5668.3527,589,900
Jan 26, 201868.5869.1968.4369.1968.9710,048,600
Jan 25, 201868.6668.7267.9468.1167.9012,975,900
Jan 24, 201868.9469.0668.0068.2368.0218,509,500
Jan 23, 201868.6868.9068.5468.7668.5510,230,100
Jan 22, 201867.7568.4767.6168.4668.259,002,100
Jan 19, 201867.8067.9167.4567.8067.5911,947,200
Jan 18, 201867.5567.8567.4967.6767.4614,922,900
Jan 17, 201866.9367.6166.7167.5567.3414,688,100
Jan 16, 201867.2267.4666.3866.5566.3418,221,800
Jan 12, 201866.3466.9066.2566.8166.608,154,300
Jan 11, 201866.3066.4566.1466.4266.217,887,800
Jan 10, 201866.0266.1765.8366.1565.9410,407,800
Jan 09, 201866.6866.7066.2766.3866.1710,606,400
Jan 08, 201866.2766.6766.2366.5566.346,733,900
Jan 05, 201865.9566.3665.8266.3066.099,678,000
Jan 04, 201865.5465.7865.3965.6165.4110,746,600
Jan 03, 201864.8665.3264.7965.2865.0811,331,800
Jan 02, 201864.2164.7464.0564.7464.5413,722,800
Dec 29, 201764.3364.3563.9063.9563.756,693,200
Dec 28, 201764.3764.4164.1864.2964.099,658,000
Dec 27, 201764.1264.3064.0764.1863.985,346,600
Dec 26, 201764.1464.1863.8864.1163.916,219,100
Dec 22, 201764.4764.6064.3764.5464.345,485,500
Dec 21, 201764.8264.9364.5264.5864.3815,941,900
Dec 20, 201765.0165.0164.4064.7164.518,965,200
Dec 19, 201765.0065.0464.5764.7364.5311,976,800
Dec 18, 201765.0265.2064.9165.1364.9310,760,800
Dec 15, 201764.0364.6563.8764.5664.3621,305,200
Dec 15, 20170.238 Dividend
Dec 14, 201764.2364.4364.0464.0763.6310,946,000
Dec 13, 201764.3564.4664.0764.1563.7110,356,100
Dec 12, 201764.1164.3663.8764.1363.698,397,000
Dec 11, 201763.5764.1563.5364.1563.7111,421,600
Dec 08, 201763.7263.9163.4563.6063.1710,059,000
Dec 07, 201763.1863.4262.9163.3062.8711,685,500
Dec 06, 201762.2663.0562.1162.9162.4813,262,100
Dec 05, 201762.3863.2362.1162.5162.0813,927,100
Dec 04, 201763.9163.9462.4362.4962.0616,805,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...