Technology Select Sector SPDR Fund XLK
NYSEArca
$195.75+1.25 (+0.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $195.75 | +0.64% | $195.47 | $197.06 | $195.26 | 9.11M |
| 2026-09-29 | $194.50 | -0.02% | $196.04 | $196.16 | $193.95 | 6.18M |
| 2026-09-28 | $194.53 | -0.89% | $195.24 | $196.15 | $192.68 | 6.96M |
| 2026-09-25 | $196.27 | +0.80% | $195.53 | $196.94 | $195.05 | 6.00M |
| 2026-09-24 | $194.71 | -0.32% | $193.00 | $195.20 | $192.61 | 6.36M |
| 2026-09-23 | $195.34 | -0.47% | $196.66 | $196.68 | $193.82 | 5.85M |
| 2026-09-22 | $196.27 | +0.73% | $194.59 | $196.51 | $194.47 | 8.73M |
| 2026-09-21 | $194.85 | +2.77% | $191.79 | $195.09 | $190.97 | 9.04M |
| 2026-09-18 | $189.60 | +0.82% | $189.23 | $189.81 | $187.52 | 7.00M |
| 2026-09-17 | $188.06 | +2.25% | $187.30 | $188.53 | $186.73 | 7.39M |
| 2026-09-16 | $183.93 | +0.10% | $184.93 | $186.13 | $182.42 | 8.06M |
| 2026-09-15 | $183.74 | -0.29% | $184.50 | $185.07 | $183.46 | 6.15M |
| 2026-09-14 | $184.28 | -1.81% | $183.00 | $185.60 | $182.08 | 8.53M |
| 2026-09-11 | $187.67 | +1.32% | $187.35 | $188.64 | $186.88 | 6.53M |
| 2026-09-10 | $185.22 | -1.41% | $185.24 | $186.52 | $184.57 | 5.57M |
| 2026-09-09 | $187.87 | 0.00% | $187.53 | $188.83 | $187.15 | 5.99M |
| 2026-09-08 | $187.87 | +0.32% | $188.64 | $189.08 | $187.02 | 8.42M |
| 2026-09-04 | $187.28 | +0.70% | $187.19 | $188.20 | $186.42 | 5.10M |
| 2026-09-03 | $185.97 | +1.29% | $183.52 | $186.32 | $182.49 | 6.09M |
| 2026-09-02 | $183.60 | -0.02% | $183.46 | $183.78 | $182.27 | 5.70M |
| 2026-09-01 | $183.64 | -1.53% | $183.70 | $184.92 | $182.63 | 7.65M |
| 2026-08-31 | $186.50 | +0.44% | $185.78 | $186.65 | $185.28 | 4.87M |
| 2026-08-28 | $185.69 | -1.55% | $188.07 | $188.67 | $185.51 | 6.30M |
| 2026-08-27 | $188.61 | +3.16% | $186.47 | $188.74 | $185.67 | 8.14M |
| 2026-08-26 | $182.84 | +0.61% | $180.71 | $183.35 | $180.71 | 4.66M |
| 2026-08-25 | $181.74 | +0.94% | $182.11 | $183.02 | $180.59 | 5.36M |
| 2026-08-24 | $180.05 | -1.78% | $181.68 | $181.88 | $178.82 | 6.54M |
| 2026-08-21 | $183.31 | +0.11% | $184.42 | $184.56 | $181.90 | 5.78M |
| 2026-08-20 | $183.10 | -0.29% | $183.47 | $184.71 | $182.66 | 5.01M |
| 2026-08-19 | $183.64 | -1.07% | $186.39 | $186.91 | $182.41 | 7.31M |
| 2026-08-18 | $185.62 | -2.47% | $186.29 | $187.50 | $184.33 | 8.44M |
| 2026-08-17 | $190.32 | +0.16% | $190.79 | $191.75 | $190.11 | 6.10M |
| 2026-08-14 | $190.01 | -0.40% | $191.14 | $191.35 | $189.25 | 3.63M |
| 2026-08-13 | $190.77 | +1.01% | $189.13 | $191.74 | $188.86 | 4.87M |
| 2026-08-12 | $188.86 | +1.49% | $189.47 | $189.59 | $188.33 | 5.89M |
| 2026-08-11 | $186.09 | -0.12% | $187.69 | $187.71 | $185.07 | 5.76M |
| 2026-08-10 | $186.32 | -0.88% | $188.08 | $188.84 | $186.27 | 6.49M |
| 2026-08-07 | $187.97 | +1.42% | $187.99 | $188.73 | $185.74 | 6.36M |
| 2026-08-06 | $185.33 | -0.31% | $183.19 | $186.91 | $182.06 | 6.71M |
| 2026-08-05 | $185.91 | -0.53% | $187.34 | $188.62 | $185.71 | 7.57M |
| 2026-08-04 | $186.90 | +4.98% | $182.52 | $187.71 | $181.87 | 13.50M |
| 2026-08-03 | $178.04 | +1.53% | $174.01 | $178.92 | $173.04 | 9.34M |
| 2026-07-31 | $175.35 | -0.22% | $177.46 | $178.62 | $172.70 | 9.15M |
| 2026-07-30 | $175.73 | +5.50% | $172.81 | $176.09 | $172.16 | 15.10M |
| 2026-07-29 | $166.57 | -2.64% | $171.12 | $172.51 | $166.46 | 14.37M |
| 2026-07-28 | $171.09 | -1.84% | $171.21 | $172.17 | $167.54 | 10.05M |
| 2026-07-27 | $174.30 | -0.90% | $177.83 | $178.30 | $171.73 | 8.38M |
| 2026-07-24 | $175.88 | -1.44% | $177.82 | $179.01 | $175.05 | 7.74M |
| 2026-07-23 | $178.45 | -1.01% | $178.80 | $180.39 | $177.20 | 7.18M |
| 2026-07-22 | $180.27 | -0.28% | $178.16 | $181.43 | $178.15 | 5.36M |
| 2026-07-21 | $180.78 | +2.89% | $179.56 | $181.02 | $178.17 | 7.51M |
| 2026-07-20 | $175.71 | +0.07% | $177.19 | $178.70 | $175.52 | 7.64M |
| 2026-07-17 | $175.59 | -1.09% | $172.85 | $177.92 | $171.34 | 12.04M |
| 2026-07-16 | $177.52 | -2.24% | $179.00 | $179.48 | $176.41 | 8.67M |
| 2026-07-15 | $181.58 | -1.11% | $185.11 | $185.29 | $178.22 | 9.26M |
| 2026-07-14 | $183.62 | +1.29% | $183.71 | $184.43 | $181.33 | 6.40M |
| 2026-07-13 | $181.28 | -2.42% | $183.10 | $183.90 | $180.54 | 8.60M |
| 2026-07-10 | $185.78 | +0.23% | $184.01 | $186.23 | $183.09 | 6.16M |
| 2026-07-09 | $185.35 | +2.18% | $184.76 | $186.40 | $183.56 | 7.76M |
| 2026-07-08 | $181.40 | +1.24% | $177.48 | $181.63 | $177.15 | 10.53M |
| 2026-07-07 | $179.18 | -2.39% | $179.84 | $180.72 | $176.36 | 12.25M |
| 2026-07-06 | $183.57 | +1.65% | $182.66 | $185.71 | $182.04 | 8.92M |
| 2026-07-02 | $180.59 | -2.71% | $185.49 | $187.38 | $178.72 | 14.17M |
| 2026-07-01 | $185.62 | -2.57% | $186.83 | $187.98 | $185.38 | 9.96M |
| 2026-06-30 | $190.52 | +2.76% | $185.76 | $190.94 | $185.60 | 10.73M |
| 2026-06-29 | $185.41 | +2.37% | $183.12 | $185.66 | $178.67 | 11.86M |
| 2026-06-26 | $181.11 | -1.87% | $181.00 | $183.11 | $179.76 | 13.43M |
| 2026-06-25 | $184.57 | +0.83% | $188.15 | $188.41 | $180.38 | 13.22M |
| 2026-06-24 | $183.05 | -0.62% | $184.07 | $185.66 | $180.79 | 12.32M |
| 2026-06-23 | $184.19 | -4.14% | $184.68 | $187.25 | $183.70 | 14.63M |
| 2026-06-22 | $192.15 | +0.37% | $192.95 | $194.30 | $190.86 | 11.31M |
| 2026-06-18 | $191.44 | +3.04% | $190.42 | $192.00 | $189.38 | 12.10M |
| 2026-06-17 | $185.80 | -0.34% | $189.01 | $189.99 | $185.30 | 14.40M |
| 2026-06-16 | $186.44 | -2.79% | $191.23 | $192.25 | $186.43 | 10.08M |
| 2026-06-15 | $191.79 | +3.78% | $190.37 | $192.08 | $189.75 | 13.10M |
| 2026-06-12 | $184.80 | +0.87% | $183.24 | $185.84 | $181.64 | 15.01M |
| 2026-06-11 | $183.21 | +3.73% | $177.79 | $183.66 | $176.50 | 18.24M |
| 2026-06-10 | $176.63 | -2.29% | $178.16 | $182.41 | $176.15 | 20.06M |
| 2026-06-09 | $180.77 | -1.85% | $185.91 | $187.08 | $172.88 | 29.88M |
| 2026-06-08 | $184.18 | +2.15% | $185.22 | $186.71 | $183.17 | 14.69M |
| 2026-06-05 | $180.30 | -6.66% | $188.89 | $189.22 | $179.80 | 26.82M |
| 2026-06-04 | $193.17 | -1.56% | $191.52 | $194.74 | $189.69 | 13.14M |
| 2026-06-03 | $196.23 | -1.00% | $198.37 | $198.73 | $194.53 | 11.58M |
| 2026-06-02 | $198.21 | +1.25% | $196.45 | $198.38 | $195.75 | 10.18M |
| 2026-06-01 | $195.76 | +2.48% | $192.32 | $196.50 | $191.15 | 18.97M |
| 2026-05-29 | $191.02 | +2.23% | $189.33 | $191.63 | $189.20 | 15.03M |
| 2026-05-28 | $186.85 | +1.31% | $184.83 | $187.58 | $183.79 | 11.17M |
| 2026-05-27 | $184.43 | -0.38% | $186.18 | $186.27 | $182.54 | 12.30M |
| 2026-05-26 | $185.14 | +2.63% | $183.20 | $186.00 | $182.59 | 12.50M |
| 2026-05-22 | $180.39 | +1.00% | $180.03 | $181.73 | $179.56 | 10.74M |