XLK - Technology Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201987.6088.0487.4287.9687.964,939,500
Dec 10, 201987.4487.8387.1587.3787.376,175,400
Dec 09, 201987.6187.8987.3087.3087.305,685,100
Dec 06, 201987.4687.8487.3987.7687.769,203,500
Dec 05, 201986.7986.8786.3986.8086.807,810,300
Dec 04, 201986.6986.7686.3586.4886.486,914,500
Dec 03, 201985.5386.1985.1686.1386.1311,247,200
Dec 02, 201988.2088.2086.5286.9086.9011,583,800
Nov 29, 201988.1988.3388.0188.1688.165,680,100
Nov 27, 201988.2088.4287.9488.4288.429,348,500
Nov 26, 201987.9088.1587.7687.9387.939,727,200
Nov 25, 201986.9887.8586.9587.8587.857,369,900
Nov 22, 201986.9587.0986.2586.5986.595,890,000
Nov 21, 201986.9787.0786.5286.7086.709,377,700
Nov 20, 201987.4787.7386.4887.1487.1412,379,900
Nov 19, 201987.8587.9387.3587.6787.677,043,700
Nov 18, 201987.2187.6386.8887.5087.506,511,100
Nov 15, 201987.1587.2486.8887.2487.247,062,400
Nov 14, 201986.3086.6186.0686.5486.546,091,300
Nov 13, 201986.1186.7286.0986.6486.647,686,100
Nov 12, 201986.2886.7786.0786.4586.458,281,200
Nov 11, 201985.6386.2885.5286.1686.164,244,000
Nov 08, 201985.4286.1285.0886.1286.126,286,500
Nov 07, 201985.5486.1285.4085.6485.6414,042,500
Nov 06, 201985.0085.0584.5484.9784.978,538,600
Nov 05, 201985.3585.3884.7285.0185.017,899,800
Nov 04, 201985.3285.3784.9385.1185.1110,181,600
Nov 01, 201983.9584.6783.8284.6784.679,920,600
Oct 31, 201983.8583.9483.1383.6783.6711,230,900
Oct 30, 201983.4683.8282.9083.7283.7212,779,300
Oct 29, 201983.9084.0583.1883.2183.217,760,400
Oct 28, 201983.6584.0183.6183.9783.977,229,900
Oct 25, 201981.9383.0281.8882.9282.928,152,700
Oct 24, 201981.6182.0081.3181.9381.937,254,100
Oct 23, 201980.4380.7680.2680.7580.758,808,500
Oct 22, 201981.9482.2380.6280.6880.689,458,000
Oct 21, 201981.3981.8281.1081.7881.786,339,300
Oct 18, 201981.5781.6980.4080.9180.918,726,300
Oct 17, 201982.1382.3681.2681.6981.696,865,900
Oct 16, 201981.9782.0181.5581.8581.8510,033,000
Oct 15, 201981.8582.6281.7782.4282.428,102,900
Oct 14, 201981.4981.8681.4881.5281.525,662,800
Oct 11, 201981.4582.2981.3281.5781.5715,970,600
Oct 10, 201979.8380.7879.7780.4680.469,398,100
Oct 09, 201979.5680.2179.4479.9179.9110,251,500
Oct 08, 201979.6979.9378.7378.7478.7414,366,800
Oct 07, 201980.2880.8880.1580.2180.2110,619,400
Oct 04, 201979.8080.6579.7280.5580.5510,938,400
Oct 03, 201978.2579.2777.2879.2479.2417,472,200
Oct 02, 201979.2579.2777.6978.2878.2819,754,800
Oct 01, 201980.8981.4379.7579.7879.7811,022,300
Sep 30, 201980.0380.7279.9280.5380.5311,001,400
Sep 27, 201980.7780.9479.0979.6979.6912,782,100
Sep 26, 201980.6581.0580.1480.7780.779,089,300
Sep 25, 201979.6280.9078.8980.6880.6811,956,600
Sep 24, 201981.0481.3579.3979.7379.7317,724,100
Sep 23, 201980.2780.7580.1080.5180.517,824,200
Sep 20, 201981.4781.5180.0580.2680.2615,013,600
Sep 20, 20190.253 Dividend
Sep 19, 201981.5382.1881.3581.4681.218,193,500
Sep 18, 201981.1681.3480.1881.2881.038,630,700
Sep 17, 201981.0281.2980.8381.2981.047,701,300
Sep 16, 201980.4981.1480.4180.9680.717,725,900
Sep 13, 201981.6381.6381.0781.1680.9116,533,600
Sep 12, 201981.8282.4281.4281.7681.5112,771,000
Sep 11, 201980.7381.3480.5681.3281.079,409,300
Sep 10, 201980.5280.5279.5780.4880.239,858,500
Sep 09, 201981.8881.9280.4680.8980.6412,610,700
Sep 06, 201981.7581.7981.2881.5081.259,150,100
Sep 05, 201980.9581.9080.9181.5781.3210,043,300
Sep 04, 201979.4179.9479.3379.9079.657,729,400
Sep 03, 201978.8779.5778.2878.5678.3211,837,500
Aug 30, 201980.0780.1778.9679.5379.2810,075,400
Aug 29, 201979.2579.7978.9779.5579.308,120,600
Aug 28, 201977.7078.3277.1478.1977.957,139,500
Aug 27, 201978.7578.8977.6778.1277.8810,033,000
Aug 26, 201978.1278.2777.5978.2478.0010,358,500
Aug 23, 201979.3780.1076.8577.1776.9320,398,900
Aug 22, 201980.2180.3979.1079.8179.567,594,100
Aug 21, 201979.8380.2079.6480.0079.758,401,300
Aug 20, 201979.3779.7779.0379.0778.828,337,700
Aug 19, 201979.5179.7179.0679.4779.227,878,100
Aug 16, 201977.6178.4477.5078.2878.0410,847,000
Aug 15, 201977.0377.2276.1776.8276.5815,662,300
Aug 14, 201977.9478.2976.7676.9676.7223,569,300
Aug 13, 201977.3979.7077.2279.4079.1526,042,800
Aug 12, 201977.9578.2477.1077.4677.2210,256,200
Aug 09, 201978.9279.1477.8978.4978.2515,572,600
Aug 08, 201978.1179.4177.9179.3979.1415,991,600
Aug 07, 201976.1377.7075.7177.4977.2520,582,400
Aug 06, 201976.7777.2976.1377.0176.7719,150,800
Aug 05, 201976.9477.0575.1475.7575.5127,826,600
Aug 02, 201979.7179.7478.3379.0578.8022,371,900
Aug 01, 201980.9182.6279.9680.3680.1128,833,000
Jul 31, 201982.4582.5479.9280.7780.5216,869,300
Jul 30, 201981.9782.3681.7982.0181.767,364,000
Jul 29, 201982.6382.6881.9082.5482.288,473,200
Jul 26, 201982.4582.7582.3782.5982.3311,120,200
Jul 25, 201982.5782.5781.9782.4182.159,923,400
Jul 24, 201981.9682.7881.9682.7582.499,257,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...