U.S. markets open in 7 hours 52 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
118.44-0.13 (-0.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 07, 2020106.99108.07105.88105.99105.767,931,800
Jul 06, 2020106.63107.61106.57107.11106.878,023,100
Jul 02, 2020105.65106.22105.05105.27105.049,572,300
Jul 01, 2020104.56105.27104.08104.66104.4310,854,600
Jun 30, 2020102.66104.91102.52104.49104.268,250,000
Jun 29, 2020101.53102.66100.31102.65102.429,273,600
Jun 26, 2020103.38103.53101.23101.54101.3222,137,800
Jun 25, 2020102.42103.69101.31103.58103.3510,267,200
Jun 24, 2020104.20104.78101.71102.27102.0412,712,800
Jun 23, 2020104.81105.83104.48104.63104.409,514,000
Jun 22, 2020102.09103.97101.93103.88103.657,369,000
Jun 22, 20200.281 Dividend
Jun 19, 2020104.19104.31101.75102.24101.7315,640,000
Jun 18, 2020102.30103.06102.08102.95102.446,858,600
Jun 17, 2020103.09103.46102.32102.49101.988,655,900
Jun 16, 2020102.77103.39100.92102.51102.0013,967,900
Jun 15, 202097.60100.8297.28100.3799.8714,962,000
Jun 12, 2020100.77101.2797.6899.4198.9221,642,100
Jun 11, 2020102.30102.4598.1198.1497.6519,871,000
Jun 10, 2020103.14104.89102.95104.11103.5912,194,800
Jun 09, 2020101.41102.90101.32102.40101.897,353,900
Jun 08, 2020101.23101.96100.30101.92101.428,065,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...