UK markets close in 4 hours 24 minutes

Technology Select Sector SPDR ETF (XLK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
141.09-0.68 (-0.48%)
At close: 4:00PM EDT

140.94 -0.15 (-0.11%)
Pre-market: 7:01AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2021141.19141.54140.40141.09141.097,953,100
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 2021134.26135.49134.13135.48135.487,174,500
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 2021129.31132.81129.26132.67132.677,439,800
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 20210.273 Dividend
19 Mar 2021130.02130.59128.98129.60129.3313,612,400
18 Mar 2021131.87132.10129.83129.99129.728,790,600
17 Mar 2021132.73134.50131.72133.70133.429,640,700
16 Mar 2021133.83135.09133.24133.81133.536,538,700
15 Mar 2021131.51132.89130.99132.81132.538,292,500
12 Mar 2021130.78131.45129.94131.41131.136,220,000
11 Mar 2021131.54133.18131.26132.36132.086,680,300
10 Mar 2021131.51131.53129.49129.59129.329,227,800
09 Mar 2021128.77130.91128.60130.11129.8411,490,800
08 Mar 2021128.83129.45125.70125.83125.5617,617,600
05 Mar 2021128.14129.31124.71128.95128.6823,041,200
04 Mar 2021129.02129.96124.96126.56126.2938,464,200
03 Mar 2021132.12132.50129.28129.42129.1514,938,100
02 Mar 2021135.09135.18132.57132.76132.4812,401,000
01 Mar 2021132.91134.98132.07134.90134.6212,386,900
26 Feb 2021131.29132.70129.53130.69130.4117,755,800
25 Feb 2021133.51134.40129.42130.00129.7317,156,900
24 Feb 2021131.69134.83130.68134.71134.438,236,100
23 Feb 2021130.84133.50128.61132.68132.4012,099,200
22 Feb 2021134.38134.82132.97133.05132.777,131,300
19 Feb 2021136.95137.07135.44136.05135.765,842,800
18 Feb 2021135.50136.48134.53136.25135.965,477,400
17 Feb 2021136.87137.22135.54136.92136.637,637,400
16 Feb 2021139.14139.24137.78138.14137.854,861,100
12 Feb 2021137.52138.68137.14138.59138.303,376,200
11 Feb 2021137.30137.97136.77137.88137.593,781,900
10 Feb 2021137.13137.30135.22136.38136.094,732,200
09 Feb 2021136.38137.23136.34136.58136.295,276,100
08 Feb 2021135.87136.80135.68136.74136.455,856,600
05 Feb 2021136.03136.05134.93135.32135.034,705,500
04 Feb 2021134.21135.62133.82135.62135.334,067,100
03 Feb 2021134.22134.50133.09133.49133.215,787,400
02 Feb 2021133.44134.34133.25133.95133.674,297,500
01 Feb 2021130.46132.80129.50132.16131.885,616,300
29 Jan 2021131.38131.90128.23128.93128.669,511,600
28 Jan 2021132.17134.24131.72132.04131.768,090,800
27 Jan 2021133.39133.82130.31131.50131.2212,242,300
26 Jan 2021134.41134.62133.52134.03133.754,296,700
25 Jan 2021134.33134.79130.70133.94133.669,102,600
22 Jan 2021132.78133.50132.51132.83132.555,621,800
21 Jan 2021132.35133.78131.64133.34133.064,474,100
20 Jan 2021130.07132.10129.89131.64131.365,885,000
19 Jan 2021128.30129.30127.85129.08128.815,784,800
15 Jan 2021128.55129.12127.16127.42127.156,320,600
14 Jan 2021130.20130.47128.55128.74128.477,812,400
13 Jan 2021129.23130.28128.98129.88129.616,802,600
12 Jan 2021129.52129.69127.83129.06128.798,544,600
11 Jan 2021129.49130.60129.14129.68129.418,928,700
08 Jan 2021130.56131.11129.28130.76130.486,193,800
07 Jan 2021127.73130.17127.68129.92129.659,826,000
06 Jan 2021126.89128.98126.12126.51126.2413,629,000
05 Jan 2021127.61128.94127.53128.73128.466,180,700
04 Jan 2021130.68130.71126.24127.90127.6310,508,600
31 Dec 2020129.89130.39128.97130.02129.755,529,200
30 Dec 2020130.35130.62129.64129.83129.564,070,700
29 Dec 2020131.23131.40129.67129.90129.634,420,700
28 Dec 2020130.34130.78129.73130.52130.254,085,500
24 Dec 2020128.43129.38128.34129.06128.792,192,300
23 Dec 2020129.34129.43128.02128.21127.945,650,400
22 Dec 2020128.79129.77128.20129.19128.927,167,100
21 Dec 2020126.33128.14125.20128.08127.817,616,100
21 Dec 20200.298 Dividend
18 Dec 2020128.89128.91127.43128.25127.688,846,700
17 Dec 2020128.62128.98128.09128.70128.135,752,500
16 Dec 2020127.00128.14126.58127.69127.125,154,600
15 Dec 2020126.10126.83125.29126.83126.274,557,300
14 Dec 2020124.68125.87124.60124.75124.205,527,900
11 Dec 2020123.81124.30122.90124.30123.756,511,600
10 Dec 2020123.62125.15123.33124.56124.014,998,700
09 Dec 2020126.73127.11123.95124.38123.838,635,900
08 Dec 2020126.28127.21125.74126.81126.253,943,400
07 Dec 2020126.11126.77125.89126.40125.844,452,700
04 Dec 2020124.97126.06124.70126.04125.485,179,400
03 Dec 2020125.01125.63124.46124.79124.246,887,700
02 Dec 2020124.53125.01123.59124.87124.328,019,400
01 Dec 2020124.50125.75123.98125.06124.5111,340,600
30 Nov 2020122.62123.66121.23123.48122.9316,114,600
27 Nov 2020122.66123.18122.43122.66122.123,512,900
25 Nov 2020122.17122.52121.55122.01121.476,093,200
24 Nov 2020120.54121.99119.67121.75121.216,817,000
23 Nov 2020120.48121.27119.04120.08119.554,903,500
20 Nov 2020121.47121.50120.07120.11119.584,957,900
19 Nov 2020120.15121.58119.62121.36120.826,077,600
18 Nov 2020121.48122.06120.34120.39119.864,771,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...