Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
153.40-0.10 (-0.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 30, 2021 | 152.52 | 153.56 | 152.48 | 153.40 | 153.40 | 5,074,400 |
| Jul. 29, 2021 | 152.63 | 154.02 | 152.61 | 153.50 | 153.50 | 6,015,300 |
| Jul. 28, 2021 | 153.03 | 153.60 | 151.33 | 152.79 | 152.79 | 6,970,600 |
| Jul. 27, 2021 | 154.25 | 154.30 | 151.05 | 152.98 | 152.98 | 9,044,900 |
| Jul. 26, 2021 | 154.13 | 154.72 | 153.55 | 154.44 | 154.44 | 4,496,700 |
| Jul. 23, 2021 | 153.68 | 154.60 | 153.13 | 154.52 | 154.52 | 6,286,800 |
| Jul. 22, 2021 | 152.20 | 153.12 | 152.20 | 153.00 | 153.00 | 4,788,900 |
| Jul. 21, 2021 | 150.37 | 151.91 | 150.09 | 151.88 | 151.88 | 6,117,000 |
| Jul. 20, 2021 | 148.97 | 151.26 | 148.11 | 150.43 | 150.43 | 7,357,800 |
| Jul. 19, 2021 | 148.51 | 148.92 | 147.37 | 148.23 | 148.23 | 12,127,000 |
| Jul. 16, 2021 | 152.10 | 152.82 | 150.15 | 150.30 | 150.30 | 7,540,200 |
| Jul. 15, 2021 | 152.88 | 153.00 | 150.99 | 151.80 | 151.80 | 6,253,100 |
| Jul. 14, 2021 | 153.16 | 153.84 | 152.39 | 153.06 | 153.06 | 6,443,400 |
| Jul. 13, 2021 | 151.06 | 153.04 | 150.93 | 151.94 | 151.94 | 7,601,400 |
| Jul. 12, 2021 | 151.80 | 151.87 | 150.83 | 151.32 | 151.32 | 4,809,800 |
| Jul. 09, 2021 | 149.64 | 151.34 | 149.42 | 151.20 | 151.20 | 4,887,900 |
| Jul. 08, 2021 | 148.87 | 150.24 | 148.20 | 149.82 | 149.82 | 8,543,100 |
| Jul. 07, 2021 | 151.39 | 151.56 | 150.04 | 151.25 | 151.25 | 7,441,900 |
| Jul. 06, 2021 | 150.18 | 151.14 | 148.99 | 150.43 | 150.43 | 5,935,300 |
| Jul. 02, 2021 | 148.62 | 150.01 | 148.58 | 149.86 | 149.86 | 6,390,000 |
| Jul. 01, 2021 | 147.46 | 147.91 | 146.91 | 147.91 | 147.91 | 5,818,300 |
| Jun. 30, 2021 | 147.59 | 148.02 | 147.20 | 147.66 | 147.66 | 5,506,800 |
| Jun. 29, 2021 | 146.83 | 147.89 | 146.49 | 147.82 | 147.82 | 4,914,600 |
| Jun. 28, 2021 | 145.83 | 146.92 | 145.80 | 146.75 | 146.75 | 6,278,700 |
| Jun. 25, 2021 | 145.53 | 145.64 | 144.99 | 145.23 | 145.23 | 7,192,900 |
| Jun. 24, 2021 | 145.42 | 145.84 | 145.11 | 145.40 | 145.40 | 6,139,500 |
| Jun. 23, 2021 | 144.67 | 145.00 | 144.17 | 144.49 | 144.49 | 4,135,500 |
| Jun. 22, 2021 | 143.26 | 144.73 | 143.10 | 144.65 | 144.65 | 4,626,600 |
| Jun. 21, 2021 | 141.89 | 143.43 | 140.97 | 143.35 | 143.35 | 6,138,000 |
| Jun. 21, 2021 | 0.26 Dividend | |||||
| Jun. 18, 2021 | 142.71 | 143.27 | 141.92 | 142.09 | 141.83 | 10,408,300 |
| Jun. 17, 2021 | 141.35 | 143.99 | 141.35 | 143.40 | 143.14 | 7,932,100 |
| Jun. 16, 2021 | 142.80 | 143.07 | 140.37 | 141.76 | 141.50 | 9,601,400 |
| Jun. 15, 2021 | 143.30 | 143.30 | 142.27 | 142.53 | 142.27 | 7,539,800 |
| Jun. 14, 2021 | 142.11 | 143.42 | 141.53 | 143.41 | 143.15 | 5,713,300 |
| Jun. 11, 2021 | 141.31 | 141.97 | 141.18 | 141.97 | 141.71 | 6,050,300 |
| Jun. 10, 2021 | 140.39 | 141.48 | 139.89 | 141.13 | 140.87 | 5,637,700 |
| Jun. 09, 2021 | 140.68 | 140.92 | 140.02 | 140.10 | 139.84 | 4,881,700 |
| Jun. 08, 2021 | 140.66 | 141.25 | 139.61 | 140.00 | 139.74 | 4,451,300 |
| Jun. 07, 2021 | 139.90 | 140.15 | 139.31 | 139.99 | 139.73 | 5,892,000 |
| Jun. 04, 2021 | 138.22 | 140.18 | 138.22 | 140.02 | 139.76 | 5,591,300 |
| Jun. 03, 2021 | 137.55 | 138.10 | 136.54 | 137.38 | 137.13 | 6,360,600 |
| Jun. 02, 2021 | 138.00 | 139.23 | 137.74 | 138.67 | 138.42 | 5,049,100 |
| Jun. 01, 2021 | 139.02 | 139.17 | 137.47 | 137.72 | 137.47 | 6,453,700 |
| May 28, 2021 | 138.61 | 139.20 | 138.33 | 138.40 | 138.15 | 4,611,300 |
| May 27, 2021 | 138.52 | 139.09 | 137.88 | 137.91 | 137.66 | 5,677,300 |
| May 26, 2021 | 138.85 | 139.25 | 138.19 | 138.64 | 138.39 | 6,655,700 |
| May 25, 2021 | 139.17 | 139.49 | 138.34 | 138.65 | 138.40 | 5,622,900 |
| May 24, 2021 | 137.32 | 139.09 | 137.25 | 138.61 | 138.36 | 6,614,500 |
| May 21, 2021 | 137.64 | 137.77 | 136.07 | 136.19 | 135.94 | 7,074,200 |
| May 20, 2021 | 134.91 | 137.40 | 134.89 | 136.94 | 136.69 | 8,414,100 |
| May 19, 2021 | 131.82 | 134.47 | 131.50 | 134.37 | 134.12 | 15,290,600 |
| May 18, 2021 | 135.37 | 135.65 | 133.81 | 133.90 | 133.65 | 5,868,600 |
| May 17, 2021 | 135.18 | 135.22 | 133.75 | 134.98 | 134.73 | 8,133,600 |
| May 14, 2021 | 134.54 | 136.45 | 134.28 | 135.98 | 135.73 | 8,411,500 |
| May 13, 2021 | 132.75 | 134.25 | 132.16 | 133.05 | 132.81 | 11,305,200 |
| May 12, 2021 | 133.12 | 133.85 | 130.96 | 131.31 | 131.07 | 14,707,300 |
| May 11, 2021 | 132.93 | 135.39 | 132.61 | 135.11 | 134.86 | 13,523,400 |
| May 10, 2021 | 138.36 | 138.43 | 135.47 | 135.52 | 135.27 | 10,140,500 |
| May 07, 2021 | 139.23 | 139.85 | 138.43 | 139.03 | 138.78 | 9,598,300 |
| May 06, 2021 | 136.42 | 137.93 | 135.44 | 137.85 | 137.60 | 7,169,300 |
| May 05, 2021 | 137.93 | 137.99 | 136.22 | 136.48 | 136.23 | 5,622,900 |
| May 04, 2021 | 138.27 | 138.31 | 135.29 | 136.81 | 136.56 | 9,959,800 |
| May 03, 2021 | 140.45 | 140.73 | 138.96 | 139.31 | 139.06 | 5,402,900 |
| Apr. 30, 2021 | 140.19 | 140.95 | 139.37 | 139.70 | 139.44 | 5,291,700 |
| Apr. 29, 2021 | 142.91 | 143.09 | 140.19 | 141.63 | 141.37 | 6,708,300 |
| Apr. 28, 2021 | 142.25 | 142.44 | 141.41 | 141.75 | 141.49 | 5,345,600 |
| Apr. 27, 2021 | 143.66 | 143.77 | 142.57 | 143.08 | 142.82 | 5,411,000 |
| Apr. 26, 2021 | 142.75 | 143.58 | 142.65 | 143.43 | 143.17 | 3,867,500 |
| Apr. 23, 2021 | 140.86 | 143.15 | 140.83 | 142.70 | 142.44 | 4,443,000 |
| Apr. 22, 2021 | 142.02 | 142.63 | 139.98 | 140.60 | 140.34 | 5,826,100 |
| Apr. 21, 2021 | 140.60 | 142.32 | 140.21 | 142.27 | 142.01 | 4,627,100 |
| Apr. 20, 2021 | 141.81 | 142.43 | 140.06 | 140.85 | 140.59 | 4,936,700 |
| Apr. 19, 2021 | 142.66 | 143.32 | 141.26 | 142.11 | 141.85 | 5,127,000 |
| Apr. 16, 2021 | 143.44 | 143.57 | 142.70 | 143.30 | 143.04 | 5,847,800 |
| Apr. 15, 2021 | 142.20 | 143.44 | 142.18 | 143.33 | 143.07 | 5,514,400 |
| Apr. 14, 2021 | 142.40 | 142.47 | 140.64 | 140.91 | 140.65 | 5,608,100 |
| Apr. 13, 2021 | 141.63 | 142.53 | 141.37 | 142.42 | 142.16 | 5,657,900 |
| Apr. 12, 2021 | 141.19 | 141.54 | 140.40 | 141.09 | 140.83 | 7,953,500 |
| Apr. 09, 2021 | 139.91 | 141.81 | 139.66 | 141.77 | 141.51 | 4,700,500 |
| Apr. 08, 2021 | 139.72 | 140.45 | 139.48 | 140.42 | 140.16 | 7,072,300 |
| Apr. 07, 2021 | 137.58 | 138.67 | 137.08 | 138.42 | 138.17 | 5,042,600 |
| Apr. 06, 2021 | 138.06 | 138.51 | 137.23 | 137.69 | 137.44 | 5,657,800 |
| Apr. 05, 2021 | 136.27 | 138.52 | 136.09 | 138.28 | 138.03 | 6,433,400 |
| Apr. 01, 2021 | 134.26 | 135.49 | 134.13 | 135.48 | 135.23 | 7,175,800 |
| Mar. 31, 2021 | 131.73 | 133.62 | 131.62 | 132.81 | 132.57 | 7,715,200 |
| Mar. 30, 2021 | 131.05 | 131.19 | 129.94 | 130.73 | 130.49 | 6,617,700 |
| Mar. 29, 2021 | 132.27 | 132.64 | 130.98 | 131.98 | 131.74 | 8,658,900 |
| Mar. 26, 2021 | 129.31 | 132.81 | 129.26 | 132.67 | 132.43 | 7,441,600 |
| Mar. 25, 2021 | 128.69 | 129.96 | 127.72 | 129.38 | 129.14 | 11,286,500 |
| Mar. 24, 2021 | 131.84 | 131.86 | 129.44 | 129.46 | 129.22 | 7,104,700 |
| Mar. 23, 2021 | 132.23 | 132.81 | 130.70 | 131.05 | 130.81 | 6,464,600 |
| Mar. 22, 2021 | 130.02 | 132.51 | 129.81 | 131.87 | 131.63 | 7,992,100 |
| Mar. 22, 2021 | 0.357 Dividend | |||||
| Mar. 19, 2021 | 130.02 | 130.59 | 128.98 | 129.60 | 129.01 | 13,612,400 |
| Mar. 18, 2021 | 131.87 | 132.10 | 129.83 | 129.99 | 129.39 | 8,792,400 |
| Mar. 17, 2021 | 132.73 | 134.50 | 131.72 | 133.70 | 133.09 | 9,683,200 |
| Mar. 16, 2021 | 133.83 | 135.09 | 133.24 | 133.81 | 133.20 | 6,553,400 |
| Mar. 15, 2021 | 131.51 | 132.89 | 130.99 | 132.81 | 132.20 | 8,292,500 |
| Mar. 12, 2021 | 130.78 | 131.45 | 129.94 | 131.41 | 130.81 | 6,221,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
