U.S. Markets close in 5 hrs 14 mins

Technology Select Sector SPDR ETF (XLK)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
56.26-0.04 (-0.07%)
As of 10:46AM EDT. Market open.
People also watch
XLIXLVXLYXLPXLB
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201756.6056.7256.2156.2656.262,366,987
Jun 23, 201755.9056.4455.8156.3056.3016,386,200
Jun 22, 201756.1056.1455.7755.9555.958,792,800
Jun 21, 201755.8155.9655.6455.9355.9312,293,200
Jun 20, 201756.0556.0855.6255.6255.6210,957,700
Jun 19, 201755.6756.1155.6456.0756.079,929,200
Jun 16, 201755.3555.3755.0255.2555.2521,611,300
Jun 16, 20170.223 Dividend
Jun 15, 201755.1955.6554.9555.5755.3514,750,500
Jun 14, 201756.3156.3255.3655.8255.6016,180,600
Jun 13, 201755.9656.2755.6856.0955.8618,293,400
Jun 12, 201755.4455.7854.7755.6955.4735,706,400
Jun 09, 201757.5257.6255.2256.0255.8035,142,500
Jun 08, 201757.4157.4857.1257.4457.217,066,800
Jun 07, 201757.2657.4157.0157.3157.088,703,700
Jun 06, 201757.1757.4257.0657.1356.907,685,200
Jun 05, 201757.1957.3957.1257.2457.016,765,800
Jun 02, 201756.8857.2056.7057.1956.968,491,000
Jun 01, 201756.6556.6756.3256.6756.448,436,200
May 31, 201756.8356.8556.3456.5356.3014,246,100
May 30, 201756.4056.6856.3356.6256.395,925,300
May 26, 201756.3656.4556.2456.3856.1536,282,200
May 25, 201756.1956.5356.0856.4156.186,113,500
May 24, 201755.9356.0255.8056.0155.799,321,900
May 23, 201755.9155.9755.6355.7855.566,610,500
May 22, 201755.3755.7555.3655.6855.4610,510,300
May 19, 201755.2255.4155.1655.2455.0210,219,100
May 18, 201754.4655.1354.3754.9254.7016,822,200
May 17, 201755.6955.7454.5754.6054.3818,545,000
May 16, 201756.0056.1355.8156.1355.909,061,100
May 15, 201755.6355.8755.6055.8755.659,949,300
May 12, 201755.4755.5955.4155.5655.344,653,800
May 11, 201755.3255.4555.1055.4255.209,098,000
May 10, 201755.3455.5355.2255.4955.275,302,000
May 09, 201755.2755.4355.1755.2855.067,694,300
May 08, 201755.0155.2454.9155.2154.996,070,100
May 05, 201754.8654.9954.7354.9754.756,825,800
May 04, 201754.8354.8654.5954.7754.557,579,900
May 03, 201754.7354.8554.5654.8154.597,154,500
May 02, 201754.9054.9954.7154.9154.697,535,100
May 01, 201754.5854.8654.4854.7954.577,563,000
Apr 28, 201754.4154.4954.2554.3854.1611,418,400
Apr 27, 201754.1654.2854.1154.2454.028,591,700
Apr 26, 201754.0854.2153.9754.0253.808,147,200
Apr 25, 201754.0254.1953.9354.0853.8610,044,800
Apr 24, 201753.7553.8453.6353.8053.588,105,000
Apr 21, 201753.3053.3153.0753.1752.967,616,500
Apr 20, 201752.9453.3752.8653.2853.077,581,900
Apr 19, 201752.9253.1152.7052.8052.597,260,500
Apr 18, 201752.7152.9452.6352.8452.636,243,600
Apr 17, 201752.5352.8752.5352.8552.647,066,000
Apr 13, 201752.5252.8752.3752.3752.169,766,600
Apr 12, 201752.7152.7752.4852.5852.378,684,200
Apr 11, 201752.8752.9552.3352.7652.558,457,100
Apr 10, 201753.0953.2252.8552.9652.754,843,600
Apr 07, 201753.0153.2052.8753.0652.856,469,400
Apr 06, 201753.1453.2552.9653.0952.886,935,100
Apr 05, 201753.3553.7153.0353.0852.8710,477,900
Apr 04, 201753.0453.3053.0253.3053.097,520,800
Apr 03, 201753.3653.4452.9453.2653.0513,017,900
Mar 31, 201753.3653.4953.2553.3153.106,103,500
Mar 30, 201753.2753.4853.2353.4153.208,754,200
Mar 29, 201753.2053.3453.0853.3153.105,705,100
Mar 28, 201752.7953.3452.7053.2253.018,453,900
Mar 27, 201752.4052.9552.3352.8452.636,845,000
Mar 24, 201752.9853.1652.6652.8452.6313,140,900
Mar 23, 201752.8653.0252.7252.8052.5911,359,400
Mar 22, 201752.6253.0252.5552.9452.7311,383,300
Mar 21, 201753.5353.6652.5952.6152.4014,905,500
Mar 20, 201753.3553.5153.2453.3953.184,541,800
Mar 17, 201753.4353.5153.3253.3453.136,895,400
Mar 17, 20170.205 Dividend
Mar 16, 201753.6053.6253.3753.4353.0110,978,000
Mar 15, 201753.1253.4952.9653.4052.988,933,600
Mar 14, 201753.1253.1252.8453.0452.627,239,900
Mar 13, 201753.1153.2253.0653.1652.747,461,200
Mar 10, 201753.0853.2252.8953.1152.697,354,500
Mar 09, 201752.8552.9152.5752.8352.427,650,200
Mar 08, 201752.8453.0052.7752.8452.435,680,900
Mar 07, 201752.7453.0052.7052.7852.376,980,400
Mar 06, 201752.6452.8752.5552.7852.376,715,200
Mar 03, 201752.7052.8652.5952.8652.457,857,000
Mar 02, 201753.0453.0552.7152.7452.337,170,100
Mar 01, 201752.6753.1652.5553.0952.679,095,300
Feb 28, 201752.5152.5652.2752.3551.947,621,500
Feb 27, 201752.6252.6252.4852.6052.197,975,600
Feb 24, 201752.2052.6552.1752.6352.227,772,100
Feb 23, 201752.5952.6352.2852.5152.106,702,700
Feb 22, 201752.4152.5652.3052.5252.116,884,800
Feb 21, 201752.3052.4852.2252.4652.057,618,700
Feb 17, 201751.9552.1951.8752.1951.787,087,700
Feb 16, 201751.9652.1551.8952.0151.607,061,500
Feb 15, 201751.6851.9351.6351.8951.485,947,500
Feb 14, 201751.4951.7251.3451.7251.316,233,800
Feb 13, 201751.4151.6151.3451.5551.156,579,700
Feb 10, 201751.2951.4051.1651.3250.924,177,900
Feb 09, 201751.0151.3051.0151.1750.774,869,600
Feb 08, 201750.9251.0950.7851.0150.616,353,100
Feb 07, 201750.8250.9850.7850.9250.5210,053,100
Feb 06, 201750.6250.7350.4950.7250.326,726,500
*Close price adjusted for dividends and splits.
Loading more data...