Canada markets close in 53 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
197.44-0.59 (-0.30%)
As of 03:07PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024195.56197.76194.69197.44197.444,695,589
Apr 24, 2024198.59199.41196.94198.03198.034,578,300
Apr 23, 2024195.06197.42194.77197.13197.136,075,800
Apr 22, 2024194.01195.42192.08194.25194.256,646,700
Apr 19, 2024195.83196.47192.04192.53192.5310,938,800
Apr 18, 2024198.79199.30196.37196.58196.587,640,300
Apr 17, 2024202.50202.84198.70198.85198.856,545,200
Apr 16, 2024201.96203.01200.96201.76201.767,457,000
Apr 15, 2024206.68206.81201.21201.52201.528,594,500
Apr 12, 2024206.31207.28204.66205.42205.428,093,100
Apr 11, 2024205.62209.14204.63208.80208.805,281,800
Apr 10, 2024204.89205.47203.83204.71204.716,918,400
Apr 09, 2024207.27207.70204.66207.25207.254,700,400
Apr 08, 2024206.58207.26205.45206.21206.214,062,900
Apr 05, 2024205.00207.50204.43206.45206.456,403,200
Apr 04, 2024209.37210.10204.00204.11204.118,232,400
Apr 03, 2024205.80208.46205.75207.39207.395,335,000
Apr 02, 2024206.53207.14205.16206.84206.845,709,100
Apr 01, 2024208.71210.07208.09208.85208.855,827,400
Mar 28, 2024208.23208.87207.85208.27208.274,427,200
Mar 27, 2024208.97209.08207.12208.72208.726,247,500
Mar 26, 2024209.27209.61207.49207.66207.664,269,200
Mar 25, 2024207.92209.41207.32208.52208.524,388,900
Mar 22, 2024209.85210.68209.10209.91209.915,752,900
Mar 21, 2024211.93211.93209.66209.84209.846,156,000
Mar 20, 2024207.53209.76206.80209.69209.696,678,700
Mar 19, 2024205.29207.40204.26207.37207.376,695,100
Mar 18, 2024207.09208.42206.14206.30206.307,088,300
Mar 18, 20240.339 Dividend
Mar 15, 2024205.78206.72204.79205.63205.299,814,100
Mar 14, 2024209.62210.36207.51208.78208.448,011,600
Mar 13, 2024210.38210.50207.87208.74208.406,407,700
Mar 12, 2024208.77211.04206.79211.02210.678,691,400
Mar 11, 2024206.40207.24205.29206.78206.447,824,200
Mar 08, 2024210.86212.35207.22207.35207.017,453,900
Mar 07, 2024208.98211.12207.94210.48210.136,060,400
Mar 06, 2024207.73208.77205.82207.21206.877,151,600
Mar 05, 2024208.68208.78204.25205.58205.249,021,400
Mar 04, 2024210.46211.97209.99210.76210.4110,221,900
Mar 01, 2024207.51211.06207.41210.76210.416,567,900
Feb 29, 2024205.79207.47204.64206.98206.645,993,400
Feb 28, 2024204.99205.26203.96204.70204.364,164,500
Feb 27, 2024206.05206.05204.14205.67205.334,992,200
Feb 26, 2024206.19206.70205.28205.49205.159,124,400
Feb 23, 2024207.40207.66204.64205.29204.956,162,000
Feb 22, 2024204.40206.33203.93205.77205.439,275,800
Feb 21, 2024198.57199.25197.07199.25198.927,983,200
Feb 20, 2024201.38202.10198.50200.51200.188,723,800
Feb 16, 2024205.00205.41202.30202.57202.245,544,100
Feb 15, 2024205.15205.35203.31204.45204.115,398,200
Feb 14, 2024204.27205.04202.83204.88204.545,895,800
Feb 13, 2024201.79204.12201.18202.76202.439,729,700
Feb 12, 2024207.83208.47205.96206.26205.925,376,600
Feb 09, 2024205.94208.11205.70207.84207.505,806,100
Feb 08, 2024204.79205.63204.54205.08204.744,974,100
Feb 07, 2024203.19204.49202.38204.44204.105,682,900
Feb 06, 2024202.92203.27200.47201.77201.446,338,600
Feb 05, 2024203.06203.28200.80202.70202.375,043,100
Feb 02, 2024198.81202.88198.75202.24201.916,436,100
Feb 01, 2024198.47200.45198.34200.17199.847,151,700
Jan 31, 2024200.00200.82197.58197.68197.358,147,600
Jan 30, 2024203.53203.84201.30201.92201.596,125,800
Jan 29, 2024202.00203.64201.60203.60203.263,819,800
Jan 26, 2024202.67203.57201.29201.75201.425,276,500
Jan 25, 2024205.12206.15203.16204.10203.768,535,700
Jan 24, 2024203.25205.29202.67203.25202.918,825,600
Jan 23, 2024201.24201.99200.07201.86201.536,631,900
Jan 22, 2024201.15202.28200.29201.05200.727,484,500
Jan 19, 2024196.94200.21196.51200.17199.849,164,600
Jan 18, 2024194.33195.84193.60195.66195.349,459,400
Jan 17, 2024191.29192.00189.69191.77191.457,054,500
Jan 16, 2024192.00193.53190.89192.72192.405,887,800
Jan 12, 2024191.93192.68191.28192.24191.924,417,000
Jan 11, 2024191.59192.55188.93191.62191.306,648,300
Jan 10, 2024189.13191.06188.73190.65190.344,892,700
Jan 09, 2024187.29189.58186.89189.04188.735,316,900
Jan 08, 2024185.05188.87184.86188.74188.438,217,300
Jan 05, 2024184.38185.71183.42184.12183.828,173,600
Jan 04, 2024184.39185.67183.99184.17183.876,063,600
Jan 03, 2024185.73186.75185.20185.53185.229,095,000
Jan 02, 2024189.86190.16186.25187.44187.1311,772,700
Dec 29, 2023193.17193.56191.52192.48192.166,094,900
Dec 28, 2023193.52193.72192.98193.07192.754,807,700
Dec 27, 2023192.95193.24192.02192.84192.525,882,300
Dec 26, 2023192.17193.25192.17192.85192.533,103,800
Dec 22, 2023192.35192.61191.10192.05191.735,107,500
Dec 21, 2023191.60192.23190.19191.80191.485,668,000
Dec 20, 2023192.36193.04189.64189.67189.366,867,400
Dec 19, 2023191.81192.60191.70192.58192.264,501,800
Dec 18, 2023191.24192.28190.43191.85191.535,069,000
Dec 18, 20230.422 Dividend
Dec 15, 2023190.54192.80190.54191.70190.969,065,600
Dec 14, 2023191.36192.08189.33190.74190.017,713,700
Dec 13, 2023189.99191.67189.54191.21190.4714,697,500
Dec 12, 2023187.60189.60187.44189.54188.817,527,700
Dec 11, 2023186.11188.33185.68188.29187.5718,897,700
Dec 08, 2023184.68186.81184.45186.66185.946,404,000
Dec 07, 2023183.73185.39183.34185.08184.376,964,400
Dec 06, 2023185.57185.84182.72182.86182.167,365,700
Dec 05, 2023182.34184.63182.34184.42183.715,420,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...