UK Markets open in 3 hrs 38 mins

Technology Select Sector SPDR ETF (XLK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
145.58+2.33 (+1.63%)
At close: 04:00PM EDT
145.94 +0.36 (+0.25%)
After hours: 07:59PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023------
23 Mar 2023145.08147.55144.21145.58145.588,796,800
22 Mar 2023144.69147.57143.17143.25143.257,112,200
21 Mar 2023144.31144.95142.81144.69144.696,533,200
20 Mar 2023142.89143.71141.82143.53143.535,990,800
17 Mar 2023143.94145.18142.62143.46143.4611,539,300
16 Mar 2023139.25143.86138.79143.66143.6613,043,400
15 Mar 2023138.13139.91137.46139.74139.7411,530,000
14 Mar 2023138.27140.15137.70139.66139.6610,601,100
13 Mar 2023134.92138.40134.08136.51136.5117,219,700
10 Mar 2023138.00138.35135.23135.77135.7715,277,800
09 Mar 2023140.43142.01137.93138.20138.207,812,300
08 Mar 2023139.55140.38138.73140.21140.216,623,500
07 Mar 2023140.70141.24138.71139.06139.067,060,000
06 Mar 2023141.04142.72140.70140.81140.817,999,600
03 Mar 2023138.07140.15137.94140.14140.147,219,100
02 Mar 2023135.15137.62134.92137.19137.195,484,700
01 Mar 2023136.58136.80135.10135.52135.527,534,700
28 Feb 2023136.38137.84136.14136.52136.525,242,900
27 Feb 2023137.46138.16136.57136.82136.824,694,500
24 Feb 2023136.10136.68135.30136.09136.097,173,700
23 Feb 2023138.84139.08136.61138.56138.566,560,000
22 Feb 2023136.78137.40135.65136.30136.307,169,200
21 Feb 2023137.95138.78136.38136.50136.506,138,900
17 Feb 2023140.58140.74138.60139.82139.825,303,300
16 Feb 2023142.00143.61141.48141.59141.596,500,600
15 Feb 2023142.55144.10142.21144.09144.095,245,500
14 Feb 2023142.14144.23141.25143.42143.426,311,000
13 Feb 2023140.93143.12140.84142.81142.814,205,900
10 Feb 2023139.98140.86139.05140.38140.384,930,800
09 Feb 2023144.00144.24140.47141.03141.036,312,000
08 Feb 2023143.82144.59141.52141.81141.816,288,500
07 Feb 2023140.25144.08140.19143.54143.547,854,100
06 Feb 2023140.20141.30139.51140.04140.046,488,700
03 Feb 2023140.50144.09140.29141.77141.778,072,700
02 Feb 2023141.54143.76140.89142.96142.969,412,000
01 Feb 2023135.86140.27135.21139.16139.169,426,400
31 Jan 2023134.09136.02134.00135.96135.964,435,800
30 Jan 2023135.13135.72133.98134.09134.094,852,800
27 Jan 2023135.27137.66135.21136.70136.706,774,700
26 Jan 2023135.30136.19133.90136.13136.135,580,900
25 Jan 2023132.00134.33130.77133.99133.997,171,100
24 Jan 2023133.57134.78133.37134.27134.276,287,800
23 Jan 2023131.87135.10131.57134.33134.3311,736,300
20 Jan 2023128.52131.44128.06131.34131.347,063,900
19 Jan 2023128.38129.10127.41127.88127.887,322,500
18 Jan 2023131.82132.52129.31129.39129.396,968,000
17 Jan 2023130.31131.85130.15131.08131.085,212,900
13 Jan 2023128.89130.68128.59130.49130.495,076,600
12 Jan 2023129.36130.71127.78130.12130.127,679,300
11 Jan 2023127.36129.16126.97129.16129.166,879,000
10 Jan 2023125.87127.16125.20126.96126.968,604,500
09 Jan 2023125.85128.48125.81126.18126.1810,713,600
06 Jan 2023122.25125.29120.81124.73124.736,912,700
05 Jan 2023122.96123.28120.97121.18121.185,670,500
04 Jan 2023123.90124.37122.22123.58123.585,906,500
03 Jan 2023125.77126.60122.38123.26123.267,598,100
30 Dec 2022123.32124.51122.55124.44124.444,452,900
29 Dec 2022122.62125.03122.61124.61124.615,477,100
28 Dec 2022123.12124.27121.29121.43121.435,181,300
27 Dec 2022124.17124.39122.69123.42123.424,765,100
23 Dec 2022123.58124.72122.67124.60124.604,115,800
22 Dec 2022126.09126.23122.36124.47124.477,661,800
21 Dec 2022126.19128.29125.88127.69127.697,335,300
20 Dec 2022124.76126.25124.16125.61125.616,311,000
19 Dec 2022127.13127.33124.59125.42125.427,138,300
16 Dec 2022128.75129.51126.83127.48127.4811,999,600
15 Dec 2022132.01132.50128.70129.19129.199,611,900
14 Dec 2022135.22136.80132.64134.21134.219,770,500
13 Dec 2022138.64139.33133.98135.35135.359,303,800
12 Dec 2022131.12133.77131.08133.77133.777,403,100
09 Dec 2022131.13132.75130.42130.91130.915,201,400
08 Dec 2022130.32132.10129.54131.72131.724,482,900
07 Dec 2022129.79130.60128.67129.60129.605,206,900
06 Dec 2022132.97133.17129.42130.26130.265,899,600
05 Dec 2022134.32135.07132.23133.11133.115,763,100
02 Dec 2022133.87135.81133.35135.36135.364,467,200
01 Dec 2022136.09136.80134.47136.15136.157,582,900
30 Nov 2022129.40135.98129.27135.96135.9611,667,200
29 Nov 2022130.57130.96128.93129.46129.465,785,100
28 Nov 2022132.09132.94130.21130.74130.746,515,100
25 Nov 2022133.47134.01133.21133.60133.601,631,500
23 Nov 2022132.91134.78132.82134.38134.384,740,300
22 Nov 2022131.24133.27130.30133.20133.204,509,600
21 Nov 2022131.34131.88130.41130.67130.674,181,900
18 Nov 2022133.43133.47130.98132.09132.095,956,200
17 Nov 2022129.67132.55129.62131.94131.944,074,800
16 Nov 2022132.57132.96131.22131.77131.775,047,900
15 Nov 2022135.00135.55132.26133.60133.606,358,100
14 Nov 2022132.09133.65131.37132.00132.007,263,300
11 Nov 2022130.78133.58130.14133.14133.147,988,900
10 Nov 2022126.93131.04126.29130.90130.9013,966,100
09 Nov 2022123.04123.09120.78120.96120.965,981,300
08 Nov 2022124.03125.69122.36124.19124.196,361,000
07 Nov 2022121.20123.21120.34123.01123.015,213,800
04 Nov 2022121.29121.62118.22120.99120.998,948,100
03 Nov 2022120.71120.93118.73118.82118.828,005,300
02 Nov 2022126.71128.34122.38122.42122.429,046,200
01 Nov 2022129.46129.69126.25126.80126.804,706,600
31 Oct 2022128.29128.64127.11127.87127.876,646,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...