UK markets open in 5 hours 34 minutes

Technology Select Sector SPDR ETF (XLK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.09-1.31 (-0.91%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021142.71143.27141.92142.09142.0910,406,800
17 Jun 2021141.35143.99141.35143.40143.407,932,100
16 Jun 2021142.80143.07140.37141.76141.769,601,400
15 Jun 2021143.30143.30142.27142.53142.537,539,800
14 Jun 2021142.11143.42141.53143.41143.415,713,300
11 Jun 2021141.31141.97141.18141.97141.976,050,300
10 Jun 2021140.39141.48139.89141.13141.135,637,700
09 Jun 2021140.68140.92140.02140.10140.104,881,700
08 Jun 2021140.66141.25139.61140.00140.004,451,300
07 Jun 2021139.90140.15139.31139.99139.995,892,000
04 Jun 2021138.22140.18138.22140.02140.025,591,300
03 Jun 2021137.55138.10136.54137.38137.386,360,600
02 Jun 2021138.00139.23137.74138.67138.675,049,100
01 Jun 2021139.02139.17137.47137.72137.726,453,700
28 May 2021138.61139.20138.33138.40138.404,611,300
27 May 2021138.52139.09137.88137.91137.915,677,300
26 May 2021138.85139.25138.19138.64138.646,655,700
25 May 2021139.17139.49138.34138.65138.655,622,900
24 May 2021137.32139.09137.25138.61138.616,614,500
21 May 2021137.64137.77136.07136.19136.197,074,200
20 May 2021134.91137.40134.89136.94136.948,414,100
19 May 2021131.82134.47131.50134.37134.3715,290,600
18 May 2021135.37135.65133.81133.90133.905,868,600
17 May 2021135.18135.22133.75134.98134.988,133,600
14 May 2021134.54136.45134.28135.98135.988,411,500
13 May 2021132.75134.25132.16133.05133.0511,305,200
12 May 2021133.12133.85130.96131.31131.3114,707,300
11 May 2021132.93135.39132.61135.11135.1113,523,400
10 May 2021138.36138.43135.47135.52135.5210,140,500
07 May 2021139.23139.85138.43139.03139.039,598,300
06 May 2021136.42137.93135.44137.85137.857,169,300
05 May 2021137.93137.99136.22136.48136.483,205,300
04 May 2021138.27138.31135.29136.81136.819,959,800
03 May 2021140.45140.73138.96139.31139.315,402,900
30 Apr 2021140.19140.95139.37139.70139.705,291,700
29 Apr 2021142.91143.09140.19141.63141.636,708,300
28 Apr 2021142.25142.44141.41141.75141.755,345,600
27 Apr 2021143.66143.77142.57143.08143.085,411,000
26 Apr 2021142.75143.58142.65143.43143.433,867,500
23 Apr 2021140.86143.15140.83142.70142.704,443,000
22 Apr 2021142.02142.63139.98140.60140.605,826,100
21 Apr 2021140.60142.32140.21142.27142.274,627,100
20 Apr 2021141.81142.43140.06140.85140.854,936,700
19 Apr 2021142.66143.32141.26142.11142.115,127,000
16 Apr 2021143.44143.57142.70143.30143.305,847,800
15 Apr 2021142.20143.44142.18143.33143.335,514,400
14 Apr 2021142.40142.47140.64140.91140.915,608,100
13 Apr 2021141.63142.53141.37142.42142.425,657,900
12 Apr 2021141.19141.54140.40141.09141.097,953,500
09 Apr 2021139.91141.81139.66141.77141.774,700,500
08 Apr 2021139.72140.45139.48140.42140.427,072,300
07 Apr 2021137.58138.67137.08138.42138.425,042,600
06 Apr 2021138.06138.51137.23137.69137.695,657,800
05 Apr 2021136.27138.52136.09138.28138.286,433,400
01 Apr 2021134.26135.49134.13135.48135.487,175,800
31 Mar 2021131.73133.62131.62132.81132.817,715,200
30 Mar 2021131.05131.19129.94130.73130.736,617,700
29 Mar 2021132.27132.64130.98131.98131.988,658,900
26 Mar 2021129.31132.81129.26132.67132.677,441,600
25 Mar 2021128.69129.96127.72129.38129.3811,286,500
24 Mar 2021131.84131.86129.44129.46129.467,104,700
23 Mar 2021132.23132.81130.70131.05131.056,464,600
22 Mar 2021130.02132.51129.81131.87131.877,992,100
22 Mar 20210.357 Dividend
19 Mar 2021130.02130.59128.98129.60129.2413,612,400
18 Mar 2021131.87132.10129.83129.99129.638,792,400
17 Mar 2021132.73134.50131.72133.70133.339,683,200
16 Mar 2021133.83135.09133.24133.81133.446,553,400
15 Mar 2021131.51132.89130.99132.81132.448,292,500
12 Mar 2021130.78131.45129.94131.41131.056,221,100
11 Mar 2021131.54133.18131.26132.36132.006,681,400
10 Mar 2021131.51131.53129.49129.59129.239,229,500
09 Mar 2021128.77130.91128.60130.11129.7511,493,600
08 Mar 2021128.83129.45125.70125.83125.4817,621,200
05 Mar 2021128.14129.31124.71128.95128.5923,042,900
04 Mar 2021129.02129.96124.96126.56126.2138,477,800
03 Mar 2021132.12132.50129.28129.42129.0614,944,800
02 Mar 2021135.09135.18132.57132.76132.3912,401,400
01 Mar 2021132.91134.98132.07134.90134.5312,386,900
26 Feb 2021131.29132.70129.53130.69130.3317,755,800
25 Feb 2021133.51134.40129.42130.00129.6417,156,900
24 Feb 2021131.69134.83130.68134.71134.348,236,100
23 Feb 2021130.84133.50128.61132.68132.3112,099,200
22 Feb 2021134.38134.82132.97133.05132.687,131,300
19 Feb 2021136.95137.07135.44136.05135.685,842,800
18 Feb 2021135.50136.48134.53136.25135.875,477,400
17 Feb 2021136.87137.22135.54136.92136.547,637,400
16 Feb 2021139.14139.24137.78138.14137.764,861,100
12 Feb 2021137.52138.68137.14138.59138.213,377,800
11 Feb 2021137.30137.97136.77137.88137.503,782,900
10 Feb 2021137.13137.30135.22136.38136.004,732,200
09 Feb 2021136.38137.23136.34136.58136.205,276,100
08 Feb 2021135.87136.80135.68136.74136.365,856,600
05 Feb 2021136.03136.05134.93135.32134.954,706,900
04 Feb 2021134.21135.62133.82135.62135.254,067,100
03 Feb 2021134.22134.50133.09133.49133.125,787,400
02 Feb 2021133.44134.34133.25133.95133.584,297,500
01 Feb 2021130.46132.80129.50132.16131.805,616,300
29 Jan 2021131.38131.90128.23128.93128.579,511,600
28 Jan 2021132.17134.24131.72132.04131.688,090,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...