XLK - Technology Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201866.8467.2866.7767.1767.17920,360
Feb 16, 201867.0867.9067.0167.1867.1810,103,200
Feb 15, 201866.6567.2865.8767.2867.2812,152,500
Feb 14, 201864.4766.1364.4366.0266.0216,058,800
Feb 13, 201864.3064.9964.1164.8364.839,542,000
Feb 12, 201864.2165.0763.7464.6764.6717,814,800
Feb 09, 201863.0163.9960.9763.5363.5336,350,200
Feb 08, 201864.8764.9961.9962.0162.0127,814,300
Feb 07, 201865.3766.0464.6964.6964.6923,712,600
Feb 06, 201862.8465.6462.4865.5365.5345,134,700
Feb 05, 201865.7767.0263.6763.7063.7049,279,800
Feb 02, 201867.7467.8066.4766.4866.4821,964,700
Feb 01, 201868.2068.9968.1968.5168.5116,325,000
Jan 31, 201868.3468.5668.0068.4568.4515,067,900
Jan 30, 201868.0068.3467.7667.9467.9414,831,200
Jan 29, 201868.9968.9968.4768.5668.5627,589,900
Jan 26, 201868.5869.1968.4369.1969.1910,048,600
Jan 25, 201868.6668.7267.9468.1168.1112,975,900
Jan 24, 201868.9469.0668.0068.2368.2318,509,500
Jan 23, 201868.6868.9068.5468.7668.7610,230,100
Jan 22, 201867.7568.4767.6168.4668.469,002,100
Jan 19, 201867.8067.9167.4567.8067.8011,947,200
Jan 18, 201867.5567.8567.4967.6767.6714,922,900
Jan 17, 201866.9367.6166.7167.5567.5514,688,100
Jan 16, 201867.2267.4666.3866.5566.5518,221,800
Jan 12, 201866.3466.9066.2566.8166.818,154,300
Jan 11, 201866.3066.4566.1466.4266.427,887,800
Jan 10, 201866.0266.1765.8366.1566.1510,407,800
Jan 09, 201866.6866.7066.2766.3866.3810,606,400
Jan 08, 201866.2766.6766.2366.5566.556,733,900
Jan 05, 201865.9566.3665.8266.3066.309,678,000
Jan 04, 201865.5465.7865.3965.6165.6110,746,600
Jan 03, 201864.8665.3264.7965.2865.2811,331,800
Jan 02, 201864.2164.7464.0564.7464.7413,722,800
Dec 29, 201764.3364.3563.9063.9563.956,693,200
Dec 28, 201764.3764.4164.1864.2964.299,658,000
Dec 27, 201764.1264.3064.0764.1864.185,346,600
Dec 26, 201764.1464.1863.8864.1164.116,219,100
Dec 22, 201764.4764.6064.3764.5464.545,485,500
Dec 21, 201764.8264.9364.5264.5864.5815,941,900
Dec 20, 201765.0165.0164.4064.7164.718,965,200
Dec 19, 201765.0065.0464.5764.7364.7311,976,800
Dec 18, 201765.0265.2064.9165.1365.1310,760,800
Dec 15, 201764.0364.6563.8764.5664.5621,305,200
Dec 15, 20170.238 Dividend
Dec 14, 201764.2364.4364.0464.0763.8310,946,000
Dec 13, 201764.3564.4664.0764.1563.9110,356,100
Dec 12, 201764.1164.3663.8764.1363.898,397,000
Dec 11, 201763.5764.1563.5364.1563.9111,421,600
Dec 08, 201763.7263.9163.4563.6063.3610,059,000
Dec 07, 201763.1863.4262.9163.3063.0611,685,500
Dec 06, 201762.2663.0562.1162.9162.6813,262,100
Dec 05, 201762.3863.2362.1162.5162.2813,927,100
Dec 04, 201763.9163.9462.4362.4962.2616,805,500
Dec 01, 201763.4563.8362.5963.5163.2719,211,800
Nov 30, 201763.5664.0163.3363.8463.6021,047,500
Nov 29, 201764.6064.6162.8463.2863.0433,640,200
Nov 28, 201764.6064.7764.3464.7164.4711,311,600
Nov 27, 201764.3964.5864.2864.5064.266,889,100
Nov 24, 201764.2464.5364.2264.5064.264,339,100
Nov 22, 201764.2664.2864.0364.1463.9012,115,800
Nov 21, 201763.8464.3063.7964.2664.028,174,000
Nov 20, 201763.5063.6463.4163.5963.356,579,900
Nov 17, 201763.6763.7263.3163.3563.118,302,100
Nov 16, 201763.3463.8963.3463.7663.527,641,100
Nov 15, 201763.0463.1362.7162.8862.658,492,500
Nov 14, 201763.2963.4263.0063.3563.117,370,800
Nov 13, 201763.2663.5663.2563.4863.244,300,300
Nov 10, 201763.4263.5563.2763.5063.265,983,200
Nov 09, 201763.5263.6162.8663.5063.2610,245,400
Nov 08, 201763.6664.0263.4964.0163.779,100,500
Nov 07, 201763.7063.7263.4063.6663.425,775,600
Nov 06, 201763.4563.6563.4163.6363.396,000,200
Nov 03, 201763.3263.5562.9563.4963.257,659,700
Nov 02, 201762.9663.0562.5162.9962.7610,224,600
Nov 01, 201763.2563.3362.6362.9662.739,550,700
Oct 31, 201762.9263.0862.6762.9562.7210,111,300
Oct 30, 201761.8862.9261.8862.6862.458,574,700
Oct 27, 201761.8862.7161.8862.5462.3114,539,200
Oct 26, 201761.0061.1660.8660.9060.679,436,400
Oct 25, 201760.8461.0260.2560.6560.429,225,900
Oct 24, 201760.9361.0860.7360.9860.758,035,800
Oct 23, 201761.2061.2560.7460.8160.587,054,900
Oct 20, 201761.0661.1760.9661.1060.877,407,400
Oct 19, 201760.6160.7660.2960.6960.466,872,600
Oct 18, 201760.9060.9560.6860.8760.646,091,300
Oct 17, 201760.7060.7260.5260.7260.495,131,700
Oct 16, 201760.6560.7360.5160.7260.498,306,400
Oct 13, 201760.4360.6160.4360.5060.285,950,000
Oct 12, 201760.2260.5060.1460.2159.996,106,400
Oct 11, 201760.0860.3860.0860.3660.144,980,900
Oct 10, 201760.2960.3459.8560.1659.945,472,900
Oct 09, 201760.0460.2360.0060.1059.886,949,200
Oct 06, 201759.6659.9859.6459.9559.735,926,400
Oct 05, 201759.4759.8759.4459.8659.646,422,700
Oct 04, 201759.2359.3859.0359.2959.076,649,600
Oct 03, 201759.2459.3659.1759.3359.116,466,000
Oct 02, 201759.2559.3858.9059.1958.977,571,900
Sep 29, 201758.8059.1558.7359.1058.8812,428,700
Sep 28, 201758.4858.7358.3658.7058.485,589,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...