Skip to main content
Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
233.32
+3.10 (1.35%)
At close: Oct 29, 2024, 4:00 PM
232.30
-1.02 (-0.44%)
Pre-market: Oct 30, 2024, 4:10 AM EDT

XLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2024230.66233.99229.80233.32233.321.35%3,710,803
Oct 28, 2024231.94231.94230.17230.22230.22-0.03%2,949,570
Oct 25, 2024230.40232.88229.96230.29230.290.52%4,157,391
Oct 24, 2024229.36229.67227.74229.10229.100.29%2,416,361
Oct 23, 2024230.89231.24226.48228.43228.43-1.43%3,041,820
Oct 22, 2024230.76232.54230.10231.75231.75-0.10%3,084,585
Oct 21, 2024230.19232.02229.77231.99231.990.47%3,161,192
Oct 18, 2024231.29231.76230.42230.91230.910.36%2,268,528
Oct 17, 2024232.59232.72230.09230.09230.090.31%3,025,591
Oct 16, 2024229.40229.74226.92229.39229.390.31%2,879,422
Oct 15, 2024234.00234.57227.83228.68228.68-2.20%7,089,654
Oct 14, 2024232.28234.30232.17233.82233.821.30%4,905,062
Oct 11, 2024229.86231.33229.52230.81230.810.17%4,424,457
Oct 10, 2024228.93231.01228.29230.41230.41-0.03%2,846,118
Oct 9, 2024228.10230.79227.39230.47230.471.12%3,789,891
Oct 8, 2024225.35228.30224.84227.92227.921.87%3,932,395
Oct 7, 2024224.28225.77223.18223.74223.74-0.69%2,215,206
Oct 4, 2024225.69225.85222.92225.29225.291.11%2,507,672
Oct 3, 2024221.24224.44221.21222.81222.810.41%2,892,440
Oct 2, 2024220.31222.90219.06221.89221.890.74%2,266,152
Oct 1, 2024225.09225.22218.95220.26220.26-2.44%5,647,652
Sep 30, 2024224.12225.90223.00225.76225.760.29%2,750,944
Sep 27, 2024227.54227.61224.26225.10225.10-0.93%3,046,880
Sep 26, 2024228.63228.88224.83227.22227.221.32%4,622,373
Sep 25, 2024223.17225.23223.07224.25224.250.29%3,055,768
Sep 24, 2024223.02224.06220.62223.61223.610.68%3,512,903
Sep 23, 2024222.33222.62221.41222.09222.09-0.20%3,745,263
Sep 20, 2024222.74223.53220.54222.53222.13-0.49%7,246,354
Sep 19, 2024223.27225.01222.05223.62223.222.97%6,967,039
Sep 18, 2024219.72221.26216.96217.17216.78-0.91%6,370,843
Sep 17, 2024221.80222.14218.06219.17218.78-0.20%3,494,960
Sep 16, 2024218.85220.30217.57219.60219.21-0.38%3,448,891
Sep 13, 2024219.61220.99218.72220.44220.050.50%4,023,662
Sep 12, 2024217.38220.27215.85219.34218.950.83%5,303,055
Sep 11, 2024211.08217.87207.74217.54217.153.41%6,384,366
Sep 10, 2024208.69210.81206.70210.36209.981.50%5,061,453
Sep 9, 2024206.45207.49204.54207.26206.891.64%5,460,988
Sep 6, 2024209.18209.68202.98203.92203.56-2.59%6,220,540
Sep 5, 2024208.16211.95207.97209.35208.98-0.15%4,437,616
Sep 4, 2024208.08212.06207.42209.67209.29-0.26%6,128,575
Sep 3, 2024218.00218.16209.01210.21209.83-4.59%7,382,879
Aug 30, 2024219.81221.18217.44220.33219.941.33%5,024,223
Aug 29, 2024219.48222.57216.88217.44217.05-0.90%6,641,827
Aug 28, 2024222.20222.63217.58219.42219.03-1.38%4,501,130
Aug 27, 2024219.78222.96218.70222.49222.090.61%3,828,001
Aug 26, 2024223.76224.60220.02221.15220.75-1.25%3,134,436
Aug 23, 2024222.58224.94221.10223.96223.561.62%5,340,482
Aug 22, 2024226.84227.37219.93220.39220.00-2.30%4,541,819
Aug 21, 2024224.40226.36223.69225.58225.180.59%3,769,364
Aug 20, 2024224.46225.81222.94224.26223.86-0.35%3,610,789
Aug 19, 2024220.88225.06219.98225.05224.651.65%6,502,106
Aug 16, 2024219.86221.83219.26221.40221.000.17%3,353,151
Aug 15, 2024217.63221.25217.16221.03220.632.88%4,740,085
Aug 14, 2024215.00215.94211.96214.85214.470.55%4,461,232
Aug 13, 2024209.88213.75209.62213.68213.303.07%4,999,769
Aug 12, 2024206.27208.91205.31207.31206.940.82%4,290,100
Aug 9, 2024204.59206.81203.35205.63205.260.45%4,767,753
Aug 8, 2024200.91205.22198.00204.71204.343.73%7,221,370
Aug 7, 2024205.45206.45197.07197.34196.99-1.62%8,826,750
Aug 6, 2024200.43204.65198.30200.59200.231.36%12,287,855
Aug 5, 2024191.91201.72190.75197.90197.55-3.33%15,714,953
Aug 2, 2024205.04206.73201.25204.72204.35-2.81%9,310,849
Aug 1, 2024218.20220.73208.40210.64210.26-3.73%8,495,715
Jul 31, 2024216.39219.59214.87218.80218.414.24%7,307,043
Jul 30, 2024216.12216.33208.30209.91209.53-2.51%5,347,259
Jul 29, 2024218.00218.94214.69215.32214.93-0.44%3,671,907
Jul 26, 2024216.45218.00214.45216.28215.891.27%5,848,931
Jul 25, 2024215.65218.87210.46213.57213.19-1.07%10,578,963
Jul 24, 2024222.26222.96215.36215.88215.49-4.14%7,150,360
Jul 23, 2024225.16227.23224.90225.20224.80-0.40%2,765,373
Jul 22, 2024223.79226.36222.84226.10225.702.37%5,300,750
Jul 19, 2024223.19224.56220.38220.87220.47-1.56%4,236,413
Jul 18, 2024226.82226.86221.55224.38223.980.01%5,418,587
Jul 17, 2024228.10228.33224.25224.36223.96-3.89%6,220,241
Jul 16, 2024234.77234.89231.77233.44233.02-0.33%3,826,107
Jul 15, 2024234.99236.53232.89234.22233.800.18%4,313,995
Jul 12, 2024232.37236.28231.56233.80233.380.89%4,883,776
Jul 11, 2024238.04238.14231.06231.73231.32-2.50%7,055,193
Jul 10, 2024235.89237.85234.57237.68237.251.45%4,374,692
Jul 9, 2024235.67236.23232.94234.28233.86-0.08%4,342,332
Jul 8, 2024233.63235.15233.23234.47234.050.68%3,835,519
Jul 5, 2024232.43233.91231.47232.88232.460.31%3,335,919
Jul 3, 2024228.75232.28228.56232.17231.751.35%3,124,564
Jul 2, 2024225.96229.10225.96229.08228.670.50%3,538,260
Jul 1, 2024226.57228.32223.28227.94227.530.76%4,640,834
Jun 28, 2024227.14230.39225.92226.23225.83-0.05%6,244,102
Jun 27, 2024225.80227.47225.53226.35225.950.05%3,961,767
Jun 26, 2024226.16227.31224.48226.24225.84-0.11%4,729,798
Jun 25, 2024224.05226.62222.79226.50226.091.83%4,564,541
Jun 24, 2024225.64226.66222.36222.42222.02-2.62%6,874,280
Jun 21, 2024228.86229.76227.37228.41227.59-0.17%6,780,393
Jun 20, 2024232.45232.59228.04228.81227.99-1.12%6,621,463
Jun 18, 2024231.35232.17230.49231.41230.580.13%4,338,861
Jun 17, 2024228.23231.93227.45231.12230.291.52%5,801,349
Jun 14, 2024226.50227.80226.35227.67226.850.37%3,932,277
Jun 13, 2024227.13227.76225.44226.82226.010.79%6,346,797
Jun 12, 2024222.36227.31221.95225.04224.232.21%8,910,628
Jun 11, 2024215.60220.23215.50220.17219.381.86%6,359,602
Jun 10, 2024214.87216.73214.73216.15215.380.26%3,367,696
Jun 7, 2024215.33216.52214.54215.60214.830.23%3,199,312