Advertisement
Advertisement
U.S. Markets open in 2 hrs 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

Technology Select Sector SPDR Fund (XLK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.94+1.53 (+0.92%)
At close: 04:00PM EST
167.30 -0.64 (-0.38%)
Pre-Market: 06:33AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 2021164.87168.71164.51167.94167.9423,433,000
Dec 01, 2021170.50171.79166.26166.41166.4119,542,100
Nov 30, 2021169.50171.05167.28168.72168.7227,033,400
Nov 29, 2021168.46170.60167.93170.14170.1412,489,900
Nov 26, 2021167.81169.11165.33165.99165.9912,383,900
Nov 24, 2021168.00170.28167.18170.24170.249,120,500
Nov 23, 2021168.75169.55166.87169.01169.0114,619,900
Nov 22, 2021171.98174.25169.30169.40169.4014,225,800
Nov 19, 2021170.68171.96170.11171.31171.318,857,300
Nov 18, 2021169.36170.31168.14170.07170.079,982,000
Nov 17, 2021168.57169.45167.86168.39168.397,708,900
Nov 16, 2021166.94169.13166.84168.90168.906,769,400
Nov 15, 2021167.98168.22166.19167.14167.146,245,100
Nov 12, 2021165.85167.59165.57167.31167.316,122,100
Nov 11, 2021165.71165.78165.03165.30165.305,051,900
Nov 10, 2021166.00166.83164.03164.53164.5312,894,400
Nov 09, 2021168.23168.41166.44167.29167.298,411,500
Nov 08, 2021167.62168.27167.23167.98167.986,390,500
Nov 05, 2021167.44168.02166.04167.08167.0812,111,800
Nov 04, 2021164.28166.62163.99166.22166.2214,345,700
Nov 03, 2021162.99164.00162.04163.66163.6612,989,300
Nov 02, 2021161.51163.11161.51162.71162.7113,407,300
Nov 01, 2021161.53161.61160.47161.29161.2912,210,600
Oct 29, 2021159.26161.63159.07161.53161.5310,061,800
Oct 28, 2021160.21160.96159.91160.84160.846,378,400
Oct 27, 2021159.65160.46159.08159.24159.248,724,000
Oct 26, 2021160.00160.67159.30159.38159.386,594,800
Oct 25, 2021159.01159.50158.31158.93158.935,168,400
Oct 22, 2021158.90159.56157.75158.41158.416,245,000
Oct 21, 2021157.87159.04157.54158.96158.965,011,600
Oct 20, 2021158.94159.17157.66158.35158.356,012,700
Oct 19, 2021157.65158.79157.33158.79158.796,600,700
Oct 18, 2021155.04157.31154.61157.23157.235,815,100
Oct 15, 2021155.21155.94154.74155.91155.916,389,000
Oct 14, 2021152.80154.74152.58154.67154.677,598,600
Oct 13, 2021150.99151.59150.01151.26151.269,760,800
Oct 12, 2021151.71151.90150.09150.34150.348,926,700
Oct 11, 2021151.28153.15151.01151.12151.127,485,300
Oct 08, 2021153.12153.23151.71151.96151.969,213,200
Oct 07, 2021152.46153.71152.25152.53152.539,947,800
Oct 06, 2021148.44151.26147.95151.15151.1520,002,400
Oct 05, 2021148.36151.03148.22150.17150.1716,483,500
Oct 04, 2021150.70150.88146.88148.06148.0625,386,500
Oct 01, 2021149.86151.90148.34151.57151.5722,741,900
Sep 30, 2021151.28151.93149.24149.32149.3216,707,800
Sep 29, 2021151.21152.00150.14150.40150.4012,506,000
Sep 28, 2021153.20153.55150.47150.59150.5919,095,300
Sep 27, 2021155.39155.75154.20155.19155.197,507,500
Sep 24, 2021155.65156.97155.58156.71156.715,826,200
Sep 23, 2021155.33156.97154.85156.60156.609,767,000
Sep 22, 2021153.27155.13152.59154.53154.5313,995,300
Sep 21, 2021153.31153.69151.85152.44152.449,227,500
Sep 20, 2021152.93153.71150.35152.38152.3817,834,700
Sep 17, 2021157.53157.54155.25155.48155.4811,331,500
Sep 16, 2021157.29158.10156.32157.94157.948,074,300
Sep 15, 2021157.01157.98156.13157.85157.858,169,600
Sep 14, 2021157.35157.67156.06156.48156.489,215,800
Sep 13, 2021157.82158.23155.65156.68156.6811,318,900
Sep 10, 2021159.07159.46156.47156.63156.638,540,100
Sep 09, 2021158.90159.45158.06158.19158.195,580,500
Sep 08, 2021159.38159.43157.66158.79158.795,733,200
Sep 07, 2021159.55159.74158.65159.40159.409,860,900
Sep 03, 2021158.54159.78158.49159.36159.3610,602,400
Sep 02, 2021159.49159.70158.09158.73158.7310,884,800
Sep 01, 2021159.41160.13158.77158.90158.9010,144,900
Aug 31, 2021159.80159.85158.56158.86158.8610,985,500
Aug 30, 2021158.47159.89158.47159.70159.705,013,400
Aug 27, 2021156.63158.11156.36158.00158.007,044,400
Aug 26, 2021157.29157.61156.36156.49156.496,028,300
Aug 25, 2021157.94158.36157.22157.48157.484,715,200
Aug 24, 2021157.95158.13157.43157.57157.574,768,500
Aug 23, 2021156.15157.97156.14157.75157.755,401,200
Aug 20, 2021154.34155.88153.97155.74155.747,384,700
Aug 19, 2021151.43154.33151.21153.76153.769,645,500
Aug 18, 2021154.04154.73152.10152.27152.276,740,600
Aug 17, 2021154.74154.99153.44154.40154.409,526,300
Aug 16, 2021154.62155.71153.31155.69155.694,746,900
Aug 13, 2021154.25155.03154.08154.99154.992,815,400
Aug 12, 2021153.11154.24152.48154.15154.153,473,900
Aug 11, 2021153.78154.06152.49153.27153.275,415,800
Aug 10, 2021154.64154.78152.81153.25153.255,210,700
Aug 09, 2021155.04155.32154.21154.36154.363,599,100
Aug 06, 2021154.45155.04154.41154.86154.863,801,400
Aug 05, 2021154.42155.04153.96154.99154.993,337,300
Aug 04, 2021153.71154.52153.22154.14154.145,661,400
Aug 03, 2021153.13153.91151.89153.83153.835,412,400
Aug 02, 2021154.09154.30152.64152.85152.856,102,600
Jul 30, 2021152.52153.56152.48153.40153.405,074,400
Jul 29, 2021152.63154.02152.61153.50153.506,015,300
Jul 28, 2021153.03153.60151.33152.79152.796,970,600
Jul 27, 2021154.25154.30151.05152.98152.989,044,900
Jul 26, 2021154.13154.72153.55154.44154.444,496,700
Jul 23, 2021153.68154.60153.13154.52154.526,288,100
Jul 22, 2021152.20153.12152.20153.00153.004,788,900
Jul 21, 2021150.37151.91150.09151.88151.886,117,000
Jul 20, 2021148.97151.26148.11150.43150.437,357,800
Jul 19, 2021148.51148.92147.37148.23148.2312,127,000
Jul 16, 2021152.10152.82150.15150.30150.307,540,200
Jul 15, 2021152.88153.00150.99151.80151.806,253,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement