UK markets open in 1 hour 35 minutes

Technology Select Sector SPDR ETF (XLK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.66-1.20 (-0.88%)
At close: 04:00PM EDT
135.05 +0.39 (+0.29%)
After hours: 07:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022134.73136.47133.51134.66134.668,711,300
13 May 2022133.28136.53132.42135.86135.8612,247,700
12 May 2022130.89133.40128.43131.49131.4918,253,300
11 May 2022135.95138.53132.45132.86132.8617,390,900
10 May 2022138.35139.13135.15137.19137.1918,185,200
09 May 2022138.03138.92134.51135.13135.1320,562,300
06 May 2022140.42142.82138.46140.57140.5717,430,600
05 May 2022146.68146.86140.02141.71141.7118,221,100
04 May 2022144.38149.14141.99148.87148.8714,325,200
03 May 2022143.55144.70142.49143.82143.8213,734,900
02 May 2022141.26143.76139.66143.57143.5718,502,200
29 Apr 2022145.96147.66141.15141.42141.4214,792,700
28 Apr 2022144.12148.41143.35147.57147.5713,881,200
27 Apr 2022141.38144.62141.07141.89141.8920,024,300
26 Apr 2022143.91144.13139.75139.82139.8212,976,600
25 Apr 2022142.45145.33141.56145.23145.2314,353,800
22 Apr 2022147.04147.90142.88143.08143.0811,047,400
21 Apr 2022151.20152.62146.75147.20147.209,254,600
20 Apr 2022151.33151.73149.30149.74149.747,826,300
19 Apr 2022146.75150.14146.21149.88149.886,781,100
18 Apr 2022145.92148.07145.88147.12147.127,030,300
14 Apr 2022150.45150.72146.57146.64146.648,703,500
13 Apr 2022148.00150.75147.45150.29150.297,223,400
12 Apr 2022150.41151.55147.35147.91147.9111,086,100
11 Apr 2022150.50150.69148.37148.57148.5710,797,700
08 Apr 2022153.88154.24152.08152.41152.4113,177,300
07 Apr 2022153.51155.61152.46154.57154.5711,600,100
06 Apr 2022155.44155.80152.96154.33154.3317,112,700
05 Apr 2022160.77161.14157.52158.07158.0711,794,100
04 Apr 2022158.87161.55158.81161.47161.4711,524,100
01 Apr 2022159.09159.46156.69158.46158.4614,104,800
31 Mar 2022161.30161.60158.69158.93158.939,712,000
30 Mar 2022162.66163.12160.47161.32161.329,340,100
29 Mar 2022161.97163.65160.81163.50163.509,414,900
28 Mar 2022157.49160.17157.09160.10160.109,296,500
25 Mar 2022158.56158.78156.24158.22158.227,437,300
24 Mar 2022155.16158.35154.64158.31158.317,131,700
23 Mar 2022155.25156.68154.15154.30154.306,180,300
22 Mar 2022154.60157.52154.39156.71156.718,742,900
21 Mar 2022153.95155.31152.46154.49154.4911,170,700
21 Mar 20220.286 Dividend
18 Mar 2022151.42155.35150.68155.07154.7813,948,900
17 Mar 2022150.08152.06149.27151.96151.689,259,400
16 Mar 2022147.99150.95145.64150.89150.6113,588,000
15 Mar 2022142.51146.43142.04146.14145.8711,496,900
14 Mar 2022143.40145.03140.98141.39141.1313,926,200
11 Mar 2022147.94148.31143.84144.06143.7910,728,900
10 Mar 2022146.61147.05144.42146.64146.3713,724,200
09 Mar 2022147.47149.93146.29149.25148.9717,663,700
08 Mar 2022143.88148.03141.45143.57143.3118,449,200
07 Mar 2022149.62150.31144.19144.27144.0016,432,100
04 Mar 2022151.23151.86148.56149.75149.4713,365,600
03 Mar 2022155.56155.57151.64152.42152.1411,725,300
02 Mar 2022152.10154.90150.92154.26153.9812,796,200
01 Mar 2022153.49154.28149.81150.99150.7114,962,500
28 Feb 2022152.71154.72151.43154.07153.7917,411,100
25 Feb 2022152.51154.40150.64154.35154.0714,150,800
24 Feb 2022142.19152.39141.72152.28152.0025,483,900
23 Feb 2022152.60153.01147.09147.25146.9818,939,700
22 Feb 2022150.84153.45149.38151.03150.7513,446,800
18 Feb 2022154.53154.75151.27152.44152.1612,655,400
17 Feb 2022157.27157.43153.71154.00153.7212,453,200
16 Feb 2022157.83159.30156.11158.75158.4610,159,100
15 Feb 2022157.17159.02156.62158.91158.6212,218,700
14 Feb 2022154.48156.09153.04154.84154.5520,515,200
11 Feb 2022159.93160.63154.30154.89154.6017,439,400
10 Feb 2022160.80163.53158.93159.77159.4815,846,100
09 Feb 2022162.57164.11161.90164.06163.768,897,800
08 Feb 2022158.04160.93157.67160.50160.2010,569,900
07 Feb 2022159.72160.67157.93158.54158.257,311,300
04 Feb 2022158.11161.00157.44159.60159.3114,860,700
03 Feb 2022161.39162.49158.37158.96158.6713,932,700
02 Feb 2022162.74163.98161.64163.71163.4112,752,400
01 Feb 2022162.19162.66160.04162.39162.0911,694,900
31 Jan 2022158.04162.18157.27161.97161.6714,560,500
28 Jan 2022153.26158.04150.98158.00157.7122,118,000
27 Jan 2022154.90155.72150.83151.38151.1019,723,400
26 Jan 2022155.66157.48150.62152.43152.1526,798,100
25 Jan 2022152.09154.42149.80151.54151.2624,443,100
24 Jan 2022151.76155.24146.24155.13154.8433,706,700
21 Jan 2022157.08158.89154.29154.33154.0524,008,300
20 Jan 2022160.94162.75157.25157.46157.1718,804,500
19 Jan 2022162.29164.29159.36159.52159.2312,480,700
18 Jan 2022163.35164.32161.33161.78161.4812,347,100
14 Jan 2022163.25165.86163.25165.76165.4511,175,700
13 Jan 2022169.61170.10163.95164.37164.0710,471,300
12 Jan 2022169.20170.36167.90168.74168.439,072,000
11 Jan 2022165.53168.19164.30167.95167.649,603,800
10 Jan 2022163.46166.17161.29165.96165.6516,250,700
07 Jan 2022167.36168.16164.84165.93165.6215,244,300
06 Jan 2022166.98169.20166.47167.47167.1611,883,600
05 Jan 2022172.65172.78168.26168.32168.0111,814,200
04 Jan 2022175.82176.00172.35173.66173.348,324,000
03 Jan 2022174.10175.68173.34175.52175.2010,151,400
31 Dec 2021174.55174.97173.79173.87173.555,121,500
30 Dec 2021175.95176.54174.51174.72174.405,263,200
29 Dec 2021175.79176.59174.97175.88175.564,843,900
28 Dec 2021176.98177.04175.29175.73175.415,711,100
27 Dec 2021173.63176.69173.59176.65176.326,633,300
23 Dec 2021172.21173.63172.19172.94172.624,896,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...