U.S. markets open in 49 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
121.75+1.67 (+1.39%)
At close: 4:00PM EST

122.05 +0.33 (0.27%)
Before hours: 8:37AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020120.54121.99119.67121.75121.756,817,000
Nov 23, 2020120.48121.27119.04120.08120.084,903,500
Nov 20, 2020121.47121.50120.07120.11120.114,957,900
Nov 19, 2020120.15121.58119.62121.36121.366,077,600
Nov 18, 2020121.48122.06120.34120.39120.394,771,400
Nov 17, 2020121.76122.35121.17121.69121.694,969,700
Nov 16, 2020121.21122.59120.96122.37122.377,432,100
Nov 13, 2020121.09121.45119.95121.20121.205,925,800
Nov 12, 2020121.26121.86119.62120.18120.187,176,400
Nov 11, 2020119.65121.59119.41121.26121.267,244,300
Nov 10, 2020119.65120.49117.49118.45118.4511,769,200
Nov 09, 2020124.16125.36120.59120.70120.7019,884,100
Nov 06, 2020120.86121.97119.21121.58121.589,727,600
Nov 05, 2020120.59121.50120.09121.15121.1511,094,900
Nov 04, 2020116.54118.38115.37117.50117.5015,381,900
Nov 03, 2020112.01114.10111.55113.10113.1010,485,100
Nov 02, 2020111.71112.62110.08111.14111.1412,019,900
Oct 30, 2020111.78112.48109.57110.86110.8612,924,300
Oct 29, 2020111.94114.68111.87113.37113.379,704,500
Oct 28, 2020114.24114.31111.32111.51111.5116,378,300
Oct 27, 2020116.43116.94115.79116.45116.459,532,400
Oct 26, 2020117.13118.07114.43115.87115.879,094,600
Oct 23, 2020118.74118.76117.45118.44118.445,156,400
Oct 22, 2020119.18119.57117.21118.57118.576,743,200
Oct 21, 2020119.02120.27118.86119.13119.136,085,900
Oct 20, 2020119.35120.57118.58119.31119.317,283,300
Oct 19, 2020121.73122.19118.53118.90118.908,308,200
Oct 16, 2020122.14122.63121.01121.12121.125,772,100
Oct 15, 2020120.00121.71119.68121.47121.476,592,500
Oct 14, 2020122.97123.62121.11122.02122.027,277,900
Oct 13, 2020123.86124.08122.20122.67122.678,806,900
Oct 12, 2020121.95124.27121.34123.46123.469,581,900
Oct 09, 2020118.93120.21118.90120.18120.187,212,700
Oct 08, 2020118.79118.79117.97118.37118.375,054,800
Oct 07, 2020116.85117.99116.76117.76117.766,496,200
Oct 06, 2020117.18118.29115.23115.64115.6413,431,100
Oct 05, 2020115.76117.53115.69117.46117.466,135,300
Oct 02, 2020115.03116.94114.48114.94114.9418,625,800
Oct 01, 2020118.32118.48117.18117.93117.9313,538,200
Sep 30, 2020115.67117.89115.62116.70116.7011,159,200
Sep 29, 2020115.97116.46115.48115.73115.7310,425,500
Sep 28, 2020115.83116.13114.87116.12116.128,736,600
Sep 25, 2020111.34114.28110.64113.94113.949,663,300
Sep 24, 2020109.63112.66109.49111.28111.2815,919,300
Sep 23, 2020114.28114.39110.32110.66110.6611,853,900
Sep 22, 2020113.71114.51111.78114.22114.2212,768,700
Sep 21, 2020109.50112.49109.11112.44112.4419,190,900
Sep 21, 20200.247 Dividend
Sep 18, 2020113.91114.11110.38111.76111.5120,918,800
Sep 17, 2020111.99114.51111.81113.72113.4715,201,800
Sep 16, 2020116.99117.15114.56114.67114.429,818,500
Sep 15, 2020117.09117.30115.69116.47116.219,130,200
Sep 14, 2020114.84115.95114.30115.33115.0812,365,100
Sep 11, 2020114.90115.34111.52112.96112.7118,583,200
Sep 10, 2020118.06118.24113.14113.83113.5816,054,900
Sep 09, 2020115.53117.60114.27116.46116.2018,391,900
Sep 08, 2020113.63116.33112.58112.78112.5323,930,200
Sep 04, 2020119.12120.82113.05118.12117.8631,272,100
Sep 03, 2020125.00125.10118.80119.79119.5327,081,000
Sep 02, 2020127.71127.72124.81127.03126.7520,197,500
Sep 01, 2020124.66126.07123.88125.91125.6312,810,000
Aug 31, 2020123.65124.35122.88123.55123.289,520,000
Aug 28, 2020122.57123.56122.41123.16122.896,546,300
Aug 27, 2020122.50123.06120.99122.09121.829,087,100
Aug 26, 2020120.81122.31120.54121.99121.728,231,500
Aug 25, 2020118.69119.61118.51119.56119.309,314,100
Aug 24, 2020119.64119.68117.97118.96118.708,220,300
Aug 21, 2020116.57118.07116.51117.94117.687,644,300
Aug 20, 2020114.50116.69114.38116.46116.206,401,500
Aug 19, 2020115.36115.87114.74114.93114.687,119,700
Aug 18, 2020114.86115.38114.10115.07114.824,465,000
Aug 17, 2020114.57114.90114.43114.64114.394,087,300
Aug 14, 2020114.01114.21113.25113.88113.634,167,100
Aug 13, 2020114.07114.91113.55113.96113.715,726,800
Aug 12, 2020112.28114.21112.14113.91113.667,098,900
Aug 11, 2020113.05113.53111.15111.38111.139,422,200
Aug 10, 2020113.96114.15111.89113.42113.178,240,600
Aug 07, 2020115.00115.01112.84113.74113.4913,735,900
Aug 06, 2020113.77115.57113.52115.46115.208,199,700
Aug 05, 2020113.80114.12113.29113.86113.616,480,100
Aug 04, 2020112.91113.45112.42113.44113.198,985,800
Aug 03, 2020111.93113.51111.88113.15112.9012,163,500
Jul 31, 2020109.44110.47107.66110.43110.1912,594,100
Jul 30, 2020106.17107.81105.60107.74107.5010,778,400
Jul 29, 2020106.01107.43106.01107.14106.906,593,500
Jul 28, 2020106.53106.86105.53105.61105.388,912,700
Jul 27, 2020105.84106.97105.63106.86106.628,454,000
Jul 24, 2020104.71105.89103.47105.20104.9711,455,800
Jul 23, 2020108.75109.47106.01106.49106.2511,674,800
Jul 22, 2020108.56109.67108.47109.33109.097,514,000
Jul 21, 2020110.34110.38108.06108.46108.229,397,400
Jul 20, 2020107.13109.82106.53109.56109.328,509,200
Jul 17, 2020106.94107.13105.85106.83106.596,355,200
Jul 16, 2020106.49106.79105.49106.31106.088,590,300
Jul 15, 2020108.04108.57106.38107.64107.4011,889,600
Jul 14, 2020105.00107.21103.88107.06106.8215,026,600
Jul 13, 2020109.00109.72105.57105.84105.6114,455,200
Jul 10, 2020107.86108.13106.80108.08107.847,362,300
Jul 09, 2020108.60108.62106.56108.11107.878,883,900
Jul 08, 2020106.83107.73106.26107.72107.486,663,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...