Advertisement
U.S. markets closed
Advertisement

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
186.66+1.58 (+0.85%)
At close: 04:00PM EST
186.75 +0.09 (+0.05%)
After hours: 07:51PM EST
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023184.68186.81184.45186.66186.666,403,759
Dec 07, 2023183.73185.39183.34185.08185.086,964,400
Dec 06, 2023185.57185.84182.72182.86182.867,365,700
Dec 05, 2023182.34184.63182.34184.42184.425,420,700
Dec 04, 2023183.73183.73181.32183.32183.329,110,900
Dec 01, 2023184.68185.91183.79185.58185.586,994,300
Nov 30, 2023185.66185.91183.61185.16185.166,872,000
Nov 29, 2023186.10186.90184.78184.89184.895,382,700
Nov 28, 2023183.78185.24183.78184.75184.755,506,200
Nov 27, 2023184.15185.47183.82184.40184.404,210,000
Nov 24, 2023184.46184.62183.71184.41184.412,096,900
Nov 22, 2023185.11186.35184.27184.77184.775,606,700
Nov 21, 2023184.61184.90183.28183.95183.956,675,400
Nov 20, 2023183.03185.93183.01185.45185.455,558,100
Nov 17, 2023182.77183.50182.01182.80182.806,638,900
Nov 16, 2023181.91183.38181.58183.18183.185,776,800
Nov 15, 2023182.85183.13181.57182.27182.276,573,900
Nov 14, 2023181.20182.50180.64182.04182.048,254,200
Nov 13, 2023178.77178.92177.72178.47178.475,862,500
Nov 10, 2023176.01179.64175.81179.52179.526,673,200
Nov 09, 2023176.03177.32174.72174.95174.957,187,300
Nov 08, 2023175.38176.06174.58175.77175.775,361,200
Nov 07, 2023173.35175.29173.09174.78174.786,514,900
Nov 06, 2023171.99172.95171.45172.89172.895,549,600
Nov 03, 2023169.84172.45169.47171.76171.767,830,200
Nov 02, 2023168.69170.16168.46170.01170.018,096,300
Nov 01, 2023164.30167.40164.30167.18167.1810,472,900
Oct 31, 2023162.93164.15161.66164.01164.015,446,800
Oct 30, 2023161.97163.43161.48162.85162.857,090,400
Oct 27, 2023161.17162.75160.41161.12161.128,115,800
Oct 26, 2023163.60164.32159.50160.19160.1910,323,200
Oct 25, 2023166.05166.25162.82163.31163.317,764,800
Oct 24, 2023164.78165.51163.48165.26165.265,590,200
Oct 23, 2023162.92165.80162.01164.13164.137,579,500
Oct 20, 2023166.68166.80163.77163.94163.947,667,700
Oct 19, 2023168.39169.52166.47166.76166.769,995,900
Oct 18, 2023168.27169.64167.03167.72167.726,431,400
Oct 17, 2023168.11170.34166.90169.46169.467,658,900
Oct 16, 2023168.91171.02168.88170.25170.257,272,100
Oct 13, 2023171.42171.71168.04168.63168.637,591,600
Oct 12, 2023171.07172.83169.78171.08171.087,702,900
Oct 11, 2023169.87171.00169.33170.92170.925,194,600
Oct 10, 2023169.21170.71168.74169.35169.3510,201,400
Oct 09, 2023167.19169.35166.42169.09169.096,569,600
Oct 06, 2023164.00168.94163.52168.22168.228,310,400
Oct 05, 2023164.90165.40163.15165.13165.136,011,500
Oct 04, 2023163.01165.35163.01164.91164.917,597,100
Oct 03, 2023164.75165.88162.04162.88162.887,419,400
Oct 02, 2023164.01166.17163.76165.69165.696,828,100
Sep 29, 2023164.98166.51163.37163.93163.937,941,400
Sep 28, 2023161.45164.41160.69163.37163.376,414,700
Sep 27, 2023162.75163.07160.61162.22162.225,832,600
Sep 26, 2023163.86163.95161.41161.97161.977,463,000
Sep 25, 2023163.99165.19163.57164.94164.945,288,700
Sep 22, 2023164.78165.92164.04164.41164.416,268,900
Sep 21, 2023164.85166.02163.98164.06164.067,370,600
Sep 20, 2023169.72169.94166.53166.60166.605,380,200
Sep 19, 2023168.63169.69167.71169.26169.264,118,300
Sep 18, 2023168.05169.91168.00169.35169.354,971,900
Sep 18, 20230.36 Dividend
Sep 15, 2023171.59171.64168.45168.90168.546,553,800
Sep 14, 2023172.02172.64170.94172.21171.844,736,600
Sep 13, 2023170.47171.89169.99170.97170.615,004,400
Sep 12, 2023172.24172.85170.23170.54170.186,121,500
Sep 11, 2023174.31174.47172.17173.69173.324,136,400
Sep 08, 2023172.42173.90172.34172.79172.424,292,400
Sep 07, 2023171.71172.81171.08172.43172.066,256,800
Sep 06, 2023176.14176.58173.88174.96174.599,071,600
Sep 05, 2023175.76177.38175.19176.83176.455,030,200
Sep 01, 2023176.76176.99175.30176.20175.824,622,300
Aug 31, 2023175.21176.33175.02175.66175.295,981,700
Aug 30, 2023173.53174.99172.93174.81174.446,133,300
Aug 29, 2023169.60173.67169.42173.50173.136,856,900
Aug 28, 2023169.99170.45168.78170.09169.734,481,900
Aug 25, 2023167.68169.64166.19168.71168.357,843,300
Aug 24, 2023173.10173.11166.88167.01166.656,964,500
Aug 23, 2023168.33171.45168.32170.95170.595,056,600
Aug 22, 2023169.62169.72167.55167.92167.565,682,800
Aug 21, 2023165.81168.45165.65168.11167.756,566,400
Aug 18, 2023163.04165.63162.94164.96164.616,828,500
Aug 17, 2023167.03167.34164.46164.71164.366,307,400
Aug 16, 2023167.53168.49166.28166.29165.944,889,700
Aug 15, 2023169.06169.66167.50167.89167.534,683,200
Aug 14, 2023166.73169.58166.33169.56169.205,164,000
Aug 11, 2023166.80167.88166.32166.90166.545,384,800
Aug 10, 2023169.40170.87167.31168.14167.786,365,700
Aug 09, 2023170.55170.55167.54168.12167.767,150,900
Aug 08, 2023170.44170.54168.61170.32169.965,730,900
Aug 07, 2023171.88172.47170.40171.64171.274,768,000
Aug 04, 2023172.93173.97170.89171.16170.807,215,200
Aug 03, 2023172.81174.54172.70173.52173.155,660,500
Aug 02, 2023177.08177.19173.60174.23173.867,909,300
Aug 01, 2023177.77179.03177.30178.65178.274,422,900
Jul 31, 2023178.10178.57177.33178.35177.975,069,200
Jul 28, 2023177.18178.47176.81177.94177.565,643,700
Jul 27, 2023178.44178.98174.75175.55175.186,928,500
Jul 26, 2023176.59177.02174.82176.06175.687,750,800
Jul 25, 2023177.01179.05176.98178.46178.085,401,100
Jul 24, 2023176.91177.34175.76176.44176.065,654,100
Jul 21, 2023177.34178.23175.92176.13175.757,434,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...