UK markets open in 5 hours 34 minutes
NIKKEI 225
28,169.12-794.96(-2.74%)HANG SENG
28,801.27+242.67(+0.85%)CRUDE OIL
72.22+0.58(+0.81%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2021 | 142.71 | 143.27 | 141.92 | 142.09 | 142.09 | 10,406,800 |
| 17 Jun 2021 | 141.35 | 143.99 | 141.35 | 143.40 | 143.40 | 7,932,100 |
| 16 Jun 2021 | 142.80 | 143.07 | 140.37 | 141.76 | 141.76 | 9,601,400 |
| 15 Jun 2021 | 143.30 | 143.30 | 142.27 | 142.53 | 142.53 | 7,539,800 |
| 14 Jun 2021 | 142.11 | 143.42 | 141.53 | 143.41 | 143.41 | 5,713,300 |
| 11 Jun 2021 | 141.31 | 141.97 | 141.18 | 141.97 | 141.97 | 6,050,300 |
| 10 Jun 2021 | 140.39 | 141.48 | 139.89 | 141.13 | 141.13 | 5,637,700 |
| 09 Jun 2021 | 140.68 | 140.92 | 140.02 | 140.10 | 140.10 | 4,881,700 |
| 08 Jun 2021 | 140.66 | 141.25 | 139.61 | 140.00 | 140.00 | 4,451,300 |
| 07 Jun 2021 | 139.90 | 140.15 | 139.31 | 139.99 | 139.99 | 5,892,000 |
| 04 Jun 2021 | 138.22 | 140.18 | 138.22 | 140.02 | 140.02 | 5,591,300 |
| 03 Jun 2021 | 137.55 | 138.10 | 136.54 | 137.38 | 137.38 | 6,360,600 |
| 02 Jun 2021 | 138.00 | 139.23 | 137.74 | 138.67 | 138.67 | 5,049,100 |
| 01 Jun 2021 | 139.02 | 139.17 | 137.47 | 137.72 | 137.72 | 6,453,700 |
| 28 May 2021 | 138.61 | 139.20 | 138.33 | 138.40 | 138.40 | 4,611,300 |
| 27 May 2021 | 138.52 | 139.09 | 137.88 | 137.91 | 137.91 | 5,677,300 |
| 26 May 2021 | 138.85 | 139.25 | 138.19 | 138.64 | 138.64 | 6,655,700 |
| 25 May 2021 | 139.17 | 139.49 | 138.34 | 138.65 | 138.65 | 5,622,900 |
| 24 May 2021 | 137.32 | 139.09 | 137.25 | 138.61 | 138.61 | 6,614,500 |
| 21 May 2021 | 137.64 | 137.77 | 136.07 | 136.19 | 136.19 | 7,074,200 |
| 20 May 2021 | 134.91 | 137.40 | 134.89 | 136.94 | 136.94 | 8,414,100 |
| 19 May 2021 | 131.82 | 134.47 | 131.50 | 134.37 | 134.37 | 15,290,600 |
| 18 May 2021 | 135.37 | 135.65 | 133.81 | 133.90 | 133.90 | 5,868,600 |
| 17 May 2021 | 135.18 | 135.22 | 133.75 | 134.98 | 134.98 | 8,133,600 |
| 14 May 2021 | 134.54 | 136.45 | 134.28 | 135.98 | 135.98 | 8,411,500 |
| 13 May 2021 | 132.75 | 134.25 | 132.16 | 133.05 | 133.05 | 11,305,200 |
| 12 May 2021 | 133.12 | 133.85 | 130.96 | 131.31 | 131.31 | 14,707,300 |
| 11 May 2021 | 132.93 | 135.39 | 132.61 | 135.11 | 135.11 | 13,523,400 |
| 10 May 2021 | 138.36 | 138.43 | 135.47 | 135.52 | 135.52 | 10,140,500 |
| 07 May 2021 | 139.23 | 139.85 | 138.43 | 139.03 | 139.03 | 9,598,300 |
| 06 May 2021 | 136.42 | 137.93 | 135.44 | 137.85 | 137.85 | 7,169,300 |
| 05 May 2021 | 137.93 | 137.99 | 136.22 | 136.48 | 136.48 | 3,205,300 |
| 04 May 2021 | 138.27 | 138.31 | 135.29 | 136.81 | 136.81 | 9,959,800 |
| 03 May 2021 | 140.45 | 140.73 | 138.96 | 139.31 | 139.31 | 5,402,900 |
| 30 Apr 2021 | 140.19 | 140.95 | 139.37 | 139.70 | 139.70 | 5,291,700 |
| 29 Apr 2021 | 142.91 | 143.09 | 140.19 | 141.63 | 141.63 | 6,708,300 |
| 28 Apr 2021 | 142.25 | 142.44 | 141.41 | 141.75 | 141.75 | 5,345,600 |
| 27 Apr 2021 | 143.66 | 143.77 | 142.57 | 143.08 | 143.08 | 5,411,000 |
| 26 Apr 2021 | 142.75 | 143.58 | 142.65 | 143.43 | 143.43 | 3,867,500 |
| 23 Apr 2021 | 140.86 | 143.15 | 140.83 | 142.70 | 142.70 | 4,443,000 |
| 22 Apr 2021 | 142.02 | 142.63 | 139.98 | 140.60 | 140.60 | 5,826,100 |
| 21 Apr 2021 | 140.60 | 142.32 | 140.21 | 142.27 | 142.27 | 4,627,100 |
| 20 Apr 2021 | 141.81 | 142.43 | 140.06 | 140.85 | 140.85 | 4,936,700 |
| 19 Apr 2021 | 142.66 | 143.32 | 141.26 | 142.11 | 142.11 | 5,127,000 |
| 16 Apr 2021 | 143.44 | 143.57 | 142.70 | 143.30 | 143.30 | 5,847,800 |
| 15 Apr 2021 | 142.20 | 143.44 | 142.18 | 143.33 | 143.33 | 5,514,400 |
| 14 Apr 2021 | 142.40 | 142.47 | 140.64 | 140.91 | 140.91 | 5,608,100 |
| 13 Apr 2021 | 141.63 | 142.53 | 141.37 | 142.42 | 142.42 | 5,657,900 |
| 12 Apr 2021 | 141.19 | 141.54 | 140.40 | 141.09 | 141.09 | 7,953,500 |
| 09 Apr 2021 | 139.91 | 141.81 | 139.66 | 141.77 | 141.77 | 4,700,500 |
| 08 Apr 2021 | 139.72 | 140.45 | 139.48 | 140.42 | 140.42 | 7,072,300 |
| 07 Apr 2021 | 137.58 | 138.67 | 137.08 | 138.42 | 138.42 | 5,042,600 |
| 06 Apr 2021 | 138.06 | 138.51 | 137.23 | 137.69 | 137.69 | 5,657,800 |
| 05 Apr 2021 | 136.27 | 138.52 | 136.09 | 138.28 | 138.28 | 6,433,400 |
| 01 Apr 2021 | 134.26 | 135.49 | 134.13 | 135.48 | 135.48 | 7,175,800 |
| 31 Mar 2021 | 131.73 | 133.62 | 131.62 | 132.81 | 132.81 | 7,715,200 |
| 30 Mar 2021 | 131.05 | 131.19 | 129.94 | 130.73 | 130.73 | 6,617,700 |
| 29 Mar 2021 | 132.27 | 132.64 | 130.98 | 131.98 | 131.98 | 8,658,900 |
| 26 Mar 2021 | 129.31 | 132.81 | 129.26 | 132.67 | 132.67 | 7,441,600 |
| 25 Mar 2021 | 128.69 | 129.96 | 127.72 | 129.38 | 129.38 | 11,286,500 |
| 24 Mar 2021 | 131.84 | 131.86 | 129.44 | 129.46 | 129.46 | 7,104,700 |
| 23 Mar 2021 | 132.23 | 132.81 | 130.70 | 131.05 | 131.05 | 6,464,600 |
| 22 Mar 2021 | 130.02 | 132.51 | 129.81 | 131.87 | 131.87 | 7,992,100 |
| 22 Mar 2021 | 0.357 Dividend | |||||
| 19 Mar 2021 | 130.02 | 130.59 | 128.98 | 129.60 | 129.24 | 13,612,400 |
| 18 Mar 2021 | 131.87 | 132.10 | 129.83 | 129.99 | 129.63 | 8,792,400 |
| 17 Mar 2021 | 132.73 | 134.50 | 131.72 | 133.70 | 133.33 | 9,683,200 |
| 16 Mar 2021 | 133.83 | 135.09 | 133.24 | 133.81 | 133.44 | 6,553,400 |
| 15 Mar 2021 | 131.51 | 132.89 | 130.99 | 132.81 | 132.44 | 8,292,500 |
| 12 Mar 2021 | 130.78 | 131.45 | 129.94 | 131.41 | 131.05 | 6,221,100 |
| 11 Mar 2021 | 131.54 | 133.18 | 131.26 | 132.36 | 132.00 | 6,681,400 |
| 10 Mar 2021 | 131.51 | 131.53 | 129.49 | 129.59 | 129.23 | 9,229,500 |
| 09 Mar 2021 | 128.77 | 130.91 | 128.60 | 130.11 | 129.75 | 11,493,600 |
| 08 Mar 2021 | 128.83 | 129.45 | 125.70 | 125.83 | 125.48 | 17,621,200 |
| 05 Mar 2021 | 128.14 | 129.31 | 124.71 | 128.95 | 128.59 | 23,042,900 |
| 04 Mar 2021 | 129.02 | 129.96 | 124.96 | 126.56 | 126.21 | 38,477,800 |
| 03 Mar 2021 | 132.12 | 132.50 | 129.28 | 129.42 | 129.06 | 14,944,800 |
| 02 Mar 2021 | 135.09 | 135.18 | 132.57 | 132.76 | 132.39 | 12,401,400 |
| 01 Mar 2021 | 132.91 | 134.98 | 132.07 | 134.90 | 134.53 | 12,386,900 |
| 26 Feb 2021 | 131.29 | 132.70 | 129.53 | 130.69 | 130.33 | 17,755,800 |
| 25 Feb 2021 | 133.51 | 134.40 | 129.42 | 130.00 | 129.64 | 17,156,900 |
| 24 Feb 2021 | 131.69 | 134.83 | 130.68 | 134.71 | 134.34 | 8,236,100 |
| 23 Feb 2021 | 130.84 | 133.50 | 128.61 | 132.68 | 132.31 | 12,099,200 |
| 22 Feb 2021 | 134.38 | 134.82 | 132.97 | 133.05 | 132.68 | 7,131,300 |
| 19 Feb 2021 | 136.95 | 137.07 | 135.44 | 136.05 | 135.68 | 5,842,800 |
| 18 Feb 2021 | 135.50 | 136.48 | 134.53 | 136.25 | 135.87 | 5,477,400 |
| 17 Feb 2021 | 136.87 | 137.22 | 135.54 | 136.92 | 136.54 | 7,637,400 |
| 16 Feb 2021 | 139.14 | 139.24 | 137.78 | 138.14 | 137.76 | 4,861,100 |
| 12 Feb 2021 | 137.52 | 138.68 | 137.14 | 138.59 | 138.21 | 3,377,800 |
| 11 Feb 2021 | 137.30 | 137.97 | 136.77 | 137.88 | 137.50 | 3,782,900 |
| 10 Feb 2021 | 137.13 | 137.30 | 135.22 | 136.38 | 136.00 | 4,732,200 |
| 09 Feb 2021 | 136.38 | 137.23 | 136.34 | 136.58 | 136.20 | 5,276,100 |
| 08 Feb 2021 | 135.87 | 136.80 | 135.68 | 136.74 | 136.36 | 5,856,600 |
| 05 Feb 2021 | 136.03 | 136.05 | 134.93 | 135.32 | 134.95 | 4,706,900 |
| 04 Feb 2021 | 134.21 | 135.62 | 133.82 | 135.62 | 135.25 | 4,067,100 |
| 03 Feb 2021 | 134.22 | 134.50 | 133.09 | 133.49 | 133.12 | 5,787,400 |
| 02 Feb 2021 | 133.44 | 134.34 | 133.25 | 133.95 | 133.58 | 4,297,500 |
| 01 Feb 2021 | 130.46 | 132.80 | 129.50 | 132.16 | 131.80 | 5,616,300 |
| 29 Jan 2021 | 131.38 | 131.90 | 128.23 | 128.93 | 128.57 | 9,511,600 |
| 28 Jan 2021 | 132.17 | 134.24 | 131.72 | 132.04 | 131.68 | 8,090,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
