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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	149.61	149.79	147.78	148.11	148.11	5,073,100
Aug 18, 2022	150.22	151.45	149.64	150.85	150.85	4,988,400
Aug 17, 2022	149.77	151.22	148.99	150.07	150.07	6,316,400
Aug 16, 2022	150.87	151.86	149.74	151.15	151.15	5,495,300
Aug 15, 2022	150.01	151.78	149.84	151.56	151.56	3,581,300
Aug 12, 2022	148.64	150.62	148.18	150.61	150.61	4,046,800
Aug 11, 2022	149.18	150.05	147.40	147.67	147.67	5,512,900
Aug 10, 2022	147.74	148.37	146.56	148.25	148.25	9,636,600
Aug 09, 2022	144.59	144.88	143.53	144.31	144.31	4,282,800
Aug 08, 2022	146.89	148.03	144.98	145.77	145.77	5,551,100
Aug 05, 2022	145.00	147.43	144.88	147.02	147.02	3,956,100
Aug 04, 2022	146.64	147.43	145.70	147.36	147.36	5,839,900
Aug 03, 2022	143.59	147.10	143.56	146.69	146.69	7,121,600
Aug 02, 2022	142.67	144.54	141.66	142.89	142.89	7,960,900
Aug 01, 2022	142.92	145.35	142.57	143.91	143.91	6,257,900
Jul 29, 2022	142.48	144.67	141.88	144.22	144.22	5,086,300
Jul 28, 2022	140.07	142.36	138.82	142.04	142.04	6,204,000
Jul 27, 2022	136.35	140.64	136.15	139.91	139.91	8,538,100
Jul 26, 2022	136.24	136.28	133.64	134.14	134.14	5,083,900
Jul 25, 2022	137.16	137.31	135.32	136.35	136.35	6,975,600
Jul 22, 2022	139.08	139.65	136.43	137.22	137.22	5,291,800
Jul 21, 2022	137.38	139.17	135.95	139.14	139.14	6,478,800
Jul 20, 2022	135.12	137.78	134.76	137.21	137.21	6,268,600
Jul 19, 2022	132.56	135.24	131.76	135.10	135.10	6,165,300
Jul 18, 2022	133.68	134.16	130.60	131.10	131.10	4,948,800
Jul 15, 2022	131.34	132.44	130.79	132.38	132.38	6,764,600
Jul 14, 2022	127.88	130.55	126.23	130.09	130.09	6,864,400
Jul 13, 2022	126.82	129.74	126.26	128.91	128.91	7,581,300
Jul 12, 2022	131.52	132.26	128.49	129.25	129.25	8,276,700
Jul 11, 2022	131.71	132.28	130.14	131.04	131.04	5,708,300
Jul 08, 2022	131.39	133.30	130.98	132.87	132.87	6,313,500
Jul 07, 2022	130.69	133.11	130.69	132.81	132.81	6,541,100
Jul 06, 2022	129.29	131.16	128.65	130.12	130.12	8,083,500
Jul 05, 2022	125.68	129.04	124.96	129.01	129.01	7,170,500
Jul 01, 2022	126.32	127.73	125.23	127.41	127.41	6,965,300
Jun 30, 2022	127.13	128.72	125.11	127.12	127.12	7,860,200
Jun 29, 2022	128.42	129.61	127.38	128.84	128.84	6,803,600
Jun 28, 2022	132.67	133.99	128.52	128.58	128.58	7,630,400
Jun 27, 2022	133.88	134.28	131.95	132.55	132.55	6,958,600
Jun 24, 2022	130.30	133.48	130.30	133.45	133.45	12,746,100
Jun 23, 2022	128.01	129.07	126.84	128.82	128.82	8,021,100
Jun 22, 2022	126.07	128.68	125.72	126.92	126.92	7,581,700
Jun 21, 2022	126.11	128.36	126.11	127.46	127.46	8,622,500
Jun 21, 2022	0.323 Dividend
Jun 17, 2022	123.47	125.80	122.60	124.62	124.30	13,842,100
Jun 16, 2022	125.46	125.57	122.47	123.49	123.17	16,345,400
Jun 15, 2022	127.64	130.63	125.91	128.73	128.40	12,534,800
Jun 14, 2022	126.22	126.91	124.90	126.07	125.74	9,125,200
Jun 13, 2022	126.96	128.17	124.82	125.28	124.96	18,166,300
Jun 10, 2022	133.98	134.40	131.05	131.09	130.75	10,443,200
Jun 09, 2022	139.05	140.41	136.30	136.33	135.98	4,882,600
Jun 08, 2022	141.25	141.93	139.68	140.07	139.71	4,407,100
Jun 07, 2022	138.51	141.94	138.23	141.67	141.30	5,508,300
Jun 06, 2022	141.75	142.63	139.31	140.00	139.64	6,294,800
Jun 03, 2022	140.70	141.67	139.34	139.99	139.63	5,631,900
Jun 02, 2022	139.04	143.43	138.39	143.42	143.05	6,934,200
Jun 01, 2022	141.96	142.92	138.99	140.03	139.67	6,652,400
May 31, 2022	140.91	141.83	139.08	140.45	140.09	9,710,400
May 27, 2022	138.36	141.49	138.10	141.46	141.09	8,140,900
May 26, 2022	132.84	137.42	132.56	136.83	136.48	7,778,300
May 25, 2022	131.21	134.61	131.11	133.62	133.27	6,828,300
May 24, 2022	132.20	132.87	129.77	132.08	131.74	8,561,000
May 23, 2022	131.47	134.24	131.06	134.07	133.72	8,609,800
May 20, 2022	132.59	132.95	127.04	131.06	130.72	10,126,300
May 19, 2022	131.23	133.02	130.15	130.77	130.43	10,437,400
May 18, 2022	136.73	137.13	131.72	132.22	131.88	11,835,100
May 17, 2022	137.56	138.77	136.00	138.56	138.20	9,301,100
May 16, 2022	134.73	136.47	133.51	134.66	134.31	8,711,700
May 13, 2022	133.28	136.53	132.42	135.86	135.51	12,247,700
May 12, 2022	130.89	133.40	128.43	131.49	131.15	18,253,300
May 11, 2022	135.95	138.53	132.45	132.86	132.52	17,390,900
May 10, 2022	138.35	139.13	135.15	137.19	136.83	18,185,200
May 09, 2022	138.03	138.92	134.51	135.13	134.78	20,562,300
May 06, 2022	140.42	142.82	138.46	140.57	140.21	17,431,100
May 05, 2022	146.68	146.86	140.02	141.71	141.34	18,221,100
May 04, 2022	144.38	149.14	141.99	148.87	148.48	14,325,200
May 03, 2022	143.55	144.70	142.49	143.82	143.45	13,734,900
May 02, 2022	141.26	143.76	139.66	143.57	143.20	18,502,200
Apr 29, 2022	145.96	147.66	141.15	141.42	141.05	14,794,900
Apr 28, 2022	144.12	148.41	143.35	147.57	147.19	13,881,200
Apr 27, 2022	141.38	144.62	141.07	141.89	141.52	20,024,300
Apr 26, 2022	143.91	144.13	139.75	139.82	139.46	12,976,600
Apr 25, 2022	142.45	145.33	141.56	145.23	144.85	14,353,800
Apr 22, 2022	147.04	147.90	142.88	143.08	142.71	11,047,400
Apr 21, 2022	151.20	152.62	146.75	147.20	146.82	9,254,600
Apr 20, 2022	151.33	151.73	149.30	149.74	149.35	7,826,300
Apr 19, 2022	146.75	150.14	146.21	149.88	149.49	6,781,100
Apr 18, 2022	145.92	148.07	145.88	147.12	146.74	7,030,300
Apr 14, 2022	150.45	150.72	146.57	146.64	146.26	8,703,500
Apr 13, 2022	148.00	150.75	147.45	150.29	149.90	7,223,400
Apr 12, 2022	150.41	151.55	147.35	147.91	147.53	11,086,100
Apr 11, 2022	150.50	150.69	148.37	148.57	148.18	10,797,700
Apr 08, 2022	153.88	154.24	152.08	152.41	152.01	13,177,300
Apr 07, 2022	153.51	155.61	152.46	154.57	154.17	11,600,100
Apr 06, 2022	155.44	155.80	152.96	154.33	153.93	17,112,700
Apr 05, 2022	160.77	161.14	157.52	158.07	157.66	11,794,100
Apr 04, 2022	158.87	161.55	158.81	161.47	161.05	11,524,100
Apr 01, 2022	159.09	159.46	156.69	158.46	158.05	14,104,800
Mar 31, 2022	161.30	161.60	158.69	158.93	158.52	9,712,000
Mar 30, 2022	162.66	163.12	160.47	161.32	160.90	9,340,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,111.38-153.99(-0.76%)

S&P 5004,228.48-55.26(-1.29%)

DOW33,706.74-292.30(-0.86%)

CAD/USD0.7697-0.0030(-0.38%)

CRUDE OIL89.91-0.59(-0.65%)

BTC-CAD27,390.98-2,577.01(-8.60%)

Technology Select Sector SPDR Fund (XLK)

S&P/TSX
20,111.38
-153.99(-0.76%)

S&P 500
4,228.48
-55.26(-1.29%)

DOW
33,706.74
-292.30(-0.86%)

CAD/USD
0.7697
-0.0030(-0.38%)

CRUDE OIL
89.91
-0.59(-0.65%)

BTC-CAD
27,390.98
-2,577.01(-8.60%)