Canada Markets open in 5 mins

Technology Select Sector SPDR Fund (XLK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.53+2.09 (+1.37%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021158.54159.78158.49159.36159.361,060,240,000
Sep. 02, 2021159.49159.70158.09158.73158.731,088,570,000
Sep. 01, 2021159.41160.13158.77158.90158.901,014,490,000
Aug. 31, 2021159.80159.85158.56158.86158.861,098,550,000
Aug. 30, 2021158.47159.89158.47159.70159.70501,340,000
Aug. 27, 2021156.63158.11156.36158.00158.00704,400,000
Aug. 26, 2021157.29157.61156.36156.49156.49602,610,000
Aug. 25, 2021157.94158.36157.22157.48157.48471,440,000
Aug. 24, 2021157.95158.13157.43157.57157.57476,850,000
Aug. 23, 2021156.15157.97156.14157.75157.75540,090,000
Aug. 20, 2021154.34155.88153.97155.74155.74738,470,000
Aug. 19, 2021151.43154.33151.21153.76153.76964,550,000
Aug. 18, 2021154.04154.73152.10152.27152.27673,900,000
Aug. 17, 2021154.74154.99153.44154.40154.40952,630,000
Aug. 16, 2021154.62155.71153.31155.69155.69474,690,000
Aug. 13, 2021154.25155.03154.08154.99154.99281,540,000
Aug. 12, 2021153.11154.24152.48154.15154.15347,390,000
Aug. 11, 2021153.78154.06152.49153.27153.27541,580,000
Aug. 10, 2021154.64154.78152.81153.25153.25520,930,000
Aug. 09, 2021155.04155.32154.21154.36154.36359,840,000
Aug. 06, 2021154.45155.04154.41154.86154.86380,090,000
Aug. 05, 2021154.42155.04153.96154.99154.99333,580,000
Aug. 04, 2021153.71154.52153.22154.14154.14566,140,000
Aug. 03, 2021153.13153.91151.89153.83153.835,412,400
Aug. 02, 2021------
Jul. 30, 2021152.52153.56152.48153.40153.405,074,400
Jul. 29, 2021152.63154.02152.61153.50153.506,015,300
Jul. 28, 2021153.03153.60151.33152.79152.796,970,600
Jul. 27, 2021154.25154.30151.05152.98152.989,044,900
Jul. 26, 2021154.13154.72153.55154.44154.444,496,700
Jul. 23, 2021153.68154.60153.13154.52154.526,288,100
Jul. 22, 2021152.20153.12152.20153.00153.004,788,900
Jul. 21, 2021150.37151.91150.09151.88151.886,117,000
Jul. 20, 2021148.97151.26148.11150.43150.437,357,800
Jul. 19, 2021148.51148.92147.37148.23148.2312,127,000
Jul. 16, 2021152.10152.82150.15150.30150.307,540,200
Jul. 15, 2021152.88153.00150.99151.80151.806,253,100
Jul. 14, 2021153.16153.84152.39153.06153.066,443,400
Jul. 13, 2021151.06153.04150.93151.94151.947,601,400
Jul. 12, 2021151.80151.87150.83151.32151.324,809,800
Jul. 09, 2021149.64151.34149.42151.20151.204,887,900
Jul. 08, 2021148.87150.24148.20149.82149.828,543,100
Jul. 07, 2021151.39151.56150.04151.25151.257,441,900
Jul. 06, 2021150.18151.14148.99150.43150.435,935,300
Jul. 02, 2021148.62150.01148.58149.86149.866,390,000
Jul. 01, 2021147.46147.91146.91147.91147.915,818,300
Jun. 30, 2021147.59148.02147.20147.66147.665,506,800
Jun. 29, 2021146.83147.89146.49147.82147.824,914,600
Jun. 28, 2021145.83146.92145.80146.75146.756,278,700
Jun. 25, 2021145.53145.64144.99145.23145.237,192,900
Jun. 24, 2021145.42145.84145.11145.40145.406,139,500
Jun. 23, 2021144.67145.00144.17144.49144.494,135,500
Jun. 22, 2021143.26144.73143.10144.65144.654,626,600
Jun. 21, 2021141.89143.43140.97143.35143.356,138,000
Jun. 21, 20210.26 Dividend
Jun. 18, 2021142.71143.27141.92142.09141.8310,408,300
Jun. 17, 2021141.35143.99141.35143.40143.147,932,100
Jun. 16, 2021142.80143.07140.37141.76141.509,601,400
Jun. 15, 2021143.30143.30142.27142.53142.277,539,800
Jun. 14, 2021142.11143.42141.53143.41143.155,713,300
Jun. 11, 2021141.31141.97141.18141.97141.716,050,300
Jun. 10, 2021140.39141.48139.89141.13140.875,637,700
Jun. 09, 2021140.68140.92140.02140.10139.844,881,700
Jun. 08, 2021140.66141.25139.61140.00139.744,451,300
Jun. 07, 2021139.90140.15139.31139.99139.735,892,000
Jun. 04, 2021138.22140.18138.22140.02139.765,591,300
Jun. 03, 2021137.55138.10136.54137.38137.136,360,600
Jun. 02, 2021138.00139.23137.74138.67138.425,049,100
Jun. 01, 2021139.02139.17137.47137.72137.476,453,700
May 28, 2021138.61139.20138.33138.40138.154,611,300
May 27, 2021138.52139.09137.88137.91137.665,677,300
May 26, 2021138.85139.25138.19138.64138.396,655,700
May 25, 2021139.17139.49138.34138.65138.405,622,900
May 24, 2021137.32139.09137.25138.61138.366,614,500
May 21, 2021137.64137.77136.07136.19135.947,074,200
May 20, 2021134.91137.40134.89136.94136.698,414,100
May 19, 2021131.82134.47131.50134.37134.1215,290,600
May 18, 2021135.37135.65133.81133.90133.655,868,600
May 17, 2021135.18135.22133.75134.98134.738,133,600
May 14, 2021134.54136.45134.28135.98135.738,411,500
May 13, 2021132.75134.25132.16133.05132.8111,305,200
May 12, 2021133.12133.85130.96131.31131.0714,707,300
May 11, 2021132.93135.39132.61135.11134.8613,523,400
May 10, 2021138.36138.43135.47135.52135.2710,140,500
May 07, 2021139.23139.85138.43139.03138.789,598,300
May 06, 2021136.42137.93135.44137.85137.607,169,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...