XLK - Technology Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201980.2180.3979.1079.8179.817,594,100
Aug 21, 201979.8380.2079.6480.0080.008,401,300
Aug 20, 201979.3779.7779.0379.0779.078,337,700
Aug 19, 201979.5179.7179.0679.4779.477,878,100
Aug 16, 201977.6178.4477.5078.2878.2810,847,000
Aug 15, 201977.0377.2276.1776.8276.8215,662,300
Aug 14, 201977.9478.2976.7676.9676.9623,569,300
Aug 13, 201977.3979.7077.2279.4079.4026,042,800
Aug 12, 201977.9578.2477.1077.4677.4610,256,200
Aug 09, 201978.9279.1477.8978.4978.4915,572,600
Aug 08, 201978.1179.4177.9179.3979.3915,991,600
Aug 07, 201976.1377.7075.7177.4977.4920,582,400
Aug 06, 201976.7777.2976.1377.0177.0119,150,800
Aug 05, 201976.9477.0575.1475.7575.7527,826,600
Aug 02, 201979.7179.7478.3379.0579.0522,371,900
Aug 01, 201980.9182.6279.9680.3680.3628,833,000
Jul 31, 201982.4582.5479.9280.7780.7716,869,300
Jul 30, 201981.9782.3681.7982.0182.017,364,000
Jul 29, 201982.6382.6881.9082.5482.548,473,200
Jul 26, 201982.4582.7582.3782.5982.5911,120,200
Jul 25, 201982.5782.5781.9782.4182.419,923,400
Jul 24, 201981.9682.7881.9682.7582.759,257,100
Jul 23, 201982.0982.1581.4682.0782.075,505,400
Jul 22, 201981.0081.8280.9981.6281.626,924,700
Jul 19, 201981.8581.8880.5980.6980.6911,679,700
Jul 18, 201980.2681.1680.2081.0481.048,022,000
Jul 17, 201980.8080.9880.4380.4480.446,708,000
Jul 16, 201981.3181.3280.5180.6580.658,005,700
Jul 15, 201981.3681.5181.1881.4181.416,286,000
Jul 12, 201980.8081.1980.6681.1481.147,753,400
Jul 11, 201980.4580.8680.2880.5580.5511,352,200
Jul 10, 201980.0680.7380.0080.2580.2510,108,600
Jul 09, 201978.9379.6878.8179.6279.629,249,800
Jul 08, 201979.3379.4478.9779.3479.347,459,900
Jul 05, 201979.4580.0979.1679.9579.955,923,900
Jul 03, 201979.6980.1079.5380.1080.105,341,800
Jul 02, 201979.2479.5479.0679.4979.497,784,200
Jul 01, 201979.8379.9378.9579.2879.2814,290,700
Jun 28, 201978.2978.3877.8078.0478.0417,783,400
Jun 27, 201978.1178.3277.8878.0578.056,837,500
Jun 26, 201977.7778.4077.7577.8577.859,069,200
Jun 25, 201978.4278.4976.9377.0277.0213,122,700
Jun 24, 201978.4578.7278.3478.4678.468,215,900
Jun 21, 201978.3978.9978.2878.3178.3120,715,200
Jun 21, 20190.278 Dividend
Jun 20, 201978.9679.2278.3078.9678.6813,891,900
Jun 19, 201977.7478.0277.2177.8277.5512,371,200
Jun 18, 201976.9777.9276.7377.5477.2716,181,200
Jun 17, 201976.1576.5475.9976.1675.899,351,100
Jun 14, 201976.0776.3575.7776.1075.838,441,700
Jun 13, 201976.8177.0476.4976.7776.509,867,400
Jun 12, 201976.6076.8176.3676.5476.277,596,900
Jun 11, 201977.7577.8376.5376.9776.7011,550,100
Jun 10, 201976.7477.6976.7476.9776.7013,463,800
Jun 07, 201975.1976.6475.0476.1975.9211,992,100
Jun 06, 201974.1474.9573.8074.8074.5411,922,500
Jun 05, 201973.9674.1173.1073.9473.6814,395,800
Jun 04, 201971.5372.9971.1772.9972.7315,096,200
Jun 03, 201972.0072.4070.1570.6370.3819,703,700
May 31, 201972.2372.5771.8671.8971.6412,039,800
May 30, 201972.8373.2672.6173.1172.8511,420,500
May 29, 201972.5573.0172.1772.6672.4014,754,800
May 28, 201973.5374.0073.0573.0972.8325,772,800
May 24, 201973.6874.0673.2273.3073.0411,750,000
May 23, 201973.5873.6272.7473.2873.0216,085,700
May 22, 201974.4975.0474.4574.5974.3311,521,100
May 21, 201974.8575.2274.6874.9874.7214,841,100
May 20, 201974.1174.6973.7174.0773.8114,674,600
May 17, 201975.2176.4075.2075.3875.1113,543,900
May 16, 201975.3576.5475.2575.9975.7215,444,700
May 15, 201973.9775.5373.8575.3075.0315,048,600
May 14, 201973.6874.9573.6274.4974.2318,404,300
May 13, 201974.0374.4773.1073.3173.0525,461,200
May 10, 201975.4576.5274.3676.1875.9119,596,200
May 09, 201975.5176.1974.6675.9475.6719,300,900
May 08, 201976.3077.1276.1776.4676.1913,667,300
May 07, 201977.3577.6575.8576.5576.2820,625,600
May 06, 201976.9678.3676.6678.2377.9513,022,500
May 03, 201978.3878.9178.2778.8478.5613,288,300
May 02, 201978.4979.0677.6878.1077.8324,988,800
May 01, 201979.5079.7078.5078.5178.2315,446,800
Apr 30, 201978.5478.8278.1078.7178.4318,842,900
Apr 29, 201978.5778.8378.4978.5878.3010,613,200
Apr 26, 201978.3878.5877.7278.5678.2811,050,200
Apr 25, 201979.2479.4678.4478.8678.5811,387,600
Apr 24, 201978.9179.2478.7678.8878.6010,938,300
Apr 23, 201978.1278.9578.0478.8578.5716,692,800
Apr 22, 201977.4678.0377.3978.0077.738,084,400
Apr 18, 201977.7777.8477.2477.8277.5511,491,900
Apr 17, 201977.6677.7077.2277.6077.3312,247,900
Apr 16, 201977.0277.2576.8077.1776.909,609,300
Apr 15, 201976.8177.0076.3776.7876.519,910,700
Apr 12, 201976.7176.8176.2876.8176.548,555,000
Apr 11, 201976.5476.5676.1276.2876.017,697,300
Apr 10, 201975.9276.4075.8876.3876.118,617,400
Apr 09, 201975.8876.1675.6875.8575.5813,440,100
Apr 08, 201975.7476.2575.4276.2175.947,309,900
Apr 05, 201975.8176.0075.6875.9275.656,709,800
Apr 04, 201975.8576.0575.1175.5675.2911,503,100
Apr 03, 201975.7276.2675.5875.8875.6113,869,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...