Canada markets closed

Technology Select Sector SPDR Fund (XLK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
148.11-2.74 (-1.82%)
At close: 04:00PM EDT
147.50 -0.61 (-0.41%)
After hours: 07:59PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022149.61149.79147.78148.11148.115,073,100
Aug 18, 2022150.22151.45149.64150.85150.854,988,400
Aug 17, 2022149.77151.22148.99150.07150.076,316,400
Aug 16, 2022150.87151.86149.74151.15151.155,495,300
Aug 15, 2022150.01151.78149.84151.56151.563,581,300
Aug 12, 2022148.64150.62148.18150.61150.614,046,800
Aug 11, 2022149.18150.05147.40147.67147.675,512,900
Aug 10, 2022147.74148.37146.56148.25148.259,636,600
Aug 09, 2022144.59144.88143.53144.31144.314,282,800
Aug 08, 2022146.89148.03144.98145.77145.775,551,100
Aug 05, 2022145.00147.43144.88147.02147.023,956,100
Aug 04, 2022146.64147.43145.70147.36147.365,839,900
Aug 03, 2022143.59147.10143.56146.69146.697,121,600
Aug 02, 2022142.67144.54141.66142.89142.897,960,900
Aug 01, 2022142.92145.35142.57143.91143.916,257,900
Jul 29, 2022142.48144.67141.88144.22144.225,086,300
Jul 28, 2022140.07142.36138.82142.04142.046,204,000
Jul 27, 2022136.35140.64136.15139.91139.918,538,100
Jul 26, 2022136.24136.28133.64134.14134.145,083,900
Jul 25, 2022137.16137.31135.32136.35136.356,975,600
Jul 22, 2022139.08139.65136.43137.22137.225,291,800
Jul 21, 2022137.38139.17135.95139.14139.146,478,800
Jul 20, 2022135.12137.78134.76137.21137.216,268,600
Jul 19, 2022132.56135.24131.76135.10135.106,165,300
Jul 18, 2022133.68134.16130.60131.10131.104,948,800
Jul 15, 2022131.34132.44130.79132.38132.386,764,600
Jul 14, 2022127.88130.55126.23130.09130.096,864,400
Jul 13, 2022126.82129.74126.26128.91128.917,581,300
Jul 12, 2022131.52132.26128.49129.25129.258,276,700
Jul 11, 2022131.71132.28130.14131.04131.045,708,300
Jul 08, 2022131.39133.30130.98132.87132.876,313,500
Jul 07, 2022130.69133.11130.69132.81132.816,541,100
Jul 06, 2022129.29131.16128.65130.12130.128,083,500
Jul 05, 2022125.68129.04124.96129.01129.017,170,500
Jul 01, 2022126.32127.73125.23127.41127.416,965,300
Jun 30, 2022127.13128.72125.11127.12127.127,860,200
Jun 29, 2022128.42129.61127.38128.84128.846,803,600
Jun 28, 2022132.67133.99128.52128.58128.587,630,400
Jun 27, 2022133.88134.28131.95132.55132.556,958,600
Jun 24, 2022130.30133.48130.30133.45133.4512,746,100
Jun 23, 2022128.01129.07126.84128.82128.828,021,100
Jun 22, 2022126.07128.68125.72126.92126.927,581,700
Jun 21, 2022126.11128.36126.11127.46127.468,622,500
Jun 21, 20220.323 Dividend
Jun 17, 2022123.47125.80122.60124.62124.3013,842,100
Jun 16, 2022125.46125.57122.47123.49123.1716,345,400
Jun 15, 2022127.64130.63125.91128.73128.4012,534,800
Jun 14, 2022126.22126.91124.90126.07125.749,125,200
Jun 13, 2022126.96128.17124.82125.28124.9618,166,300
Jun 10, 2022133.98134.40131.05131.09130.7510,443,200
Jun 09, 2022139.05140.41136.30136.33135.984,882,600
Jun 08, 2022141.25141.93139.68140.07139.714,407,100
Jun 07, 2022138.51141.94138.23141.67141.305,508,300
Jun 06, 2022141.75142.63139.31140.00139.646,294,800
Jun 03, 2022140.70141.67139.34139.99139.635,631,900
Jun 02, 2022139.04143.43138.39143.42143.056,934,200
Jun 01, 2022141.96142.92138.99140.03139.676,652,400
May 31, 2022140.91141.83139.08140.45140.099,710,400
May 27, 2022138.36141.49138.10141.46141.098,140,900
May 26, 2022132.84137.42132.56136.83136.487,778,300
May 25, 2022131.21134.61131.11133.62133.276,828,300
May 24, 2022132.20132.87129.77132.08131.748,561,000
May 23, 2022131.47134.24131.06134.07133.728,609,800
May 20, 2022132.59132.95127.04131.06130.7210,126,300
May 19, 2022131.23133.02130.15130.77130.4310,437,400
May 18, 2022136.73137.13131.72132.22131.8811,835,100
May 17, 2022137.56138.77136.00138.56138.209,301,100
May 16, 2022134.73136.47133.51134.66134.318,711,700
May 13, 2022133.28136.53132.42135.86135.5112,247,700
May 12, 2022130.89133.40128.43131.49131.1518,253,300
May 11, 2022135.95138.53132.45132.86132.5217,390,900
May 10, 2022138.35139.13135.15137.19136.8318,185,200
May 09, 2022138.03138.92134.51135.13134.7820,562,300
May 06, 2022140.42142.82138.46140.57140.2117,431,100
May 05, 2022146.68146.86140.02141.71141.3418,221,100
May 04, 2022144.38149.14141.99148.87148.4814,325,200
May 03, 2022143.55144.70142.49143.82143.4513,734,900
May 02, 2022141.26143.76139.66143.57143.2018,502,200
Apr 29, 2022145.96147.66141.15141.42141.0514,794,900
Apr 28, 2022144.12148.41143.35147.57147.1913,881,200
Apr 27, 2022141.38144.62141.07141.89141.5220,024,300
Apr 26, 2022143.91144.13139.75139.82139.4612,976,600
Apr 25, 2022142.45145.33141.56145.23144.8514,353,800
Apr 22, 2022147.04147.90142.88143.08142.7111,047,400
Apr 21, 2022151.20152.62146.75147.20146.829,254,600
Apr 20, 2022151.33151.73149.30149.74149.357,826,300
Apr 19, 2022146.75150.14146.21149.88149.496,781,100
Apr 18, 2022145.92148.07145.88147.12146.747,030,300
Apr 14, 2022150.45150.72146.57146.64146.268,703,500
Apr 13, 2022148.00150.75147.45150.29149.907,223,400
Apr 12, 2022150.41151.55147.35147.91147.5311,086,100
Apr 11, 2022150.50150.69148.37148.57148.1810,797,700
Apr 08, 2022153.88154.24152.08152.41152.0113,177,300
Apr 07, 2022153.51155.61152.46154.57154.1711,600,100
Apr 06, 2022155.44155.80152.96154.33153.9317,112,700
Apr 05, 2022160.77161.14157.52158.07157.6611,794,100
Apr 04, 2022158.87161.55158.81161.47161.0511,524,100
Apr 01, 2022159.09159.46156.69158.46158.0514,104,800
Mar 31, 2022161.30161.60158.69158.93158.529,712,000
Mar 30, 2022162.66163.12160.47161.32160.909,340,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...