Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
227.76
+0.60 (0.26%)
Jan 14, 2025, 4:00 PM EST - Market closed
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 228.92 | 229.55 | 225.95 | 227.76 | 227.76 | 0.26% | 3,607,380 |
| Jan 13, 2025 | 225.10 | 227.32 | 224.45 | 227.16 | 227.16 | -0.71% | 5,327,974 |
| Jan 10, 2025 | 231.42 | 231.46 | 227.43 | 228.78 | 228.78 | -2.18% | 5,832,896 |
| Jan 8, 2025 | 234.50 | 234.54 | 231.63 | 233.88 | 233.88 | -0.03% | 5,011,895 |
| Jan 7, 2025 | 240.00 | 240.00 | 233.14 | 233.96 | 233.96 | -2.01% | 5,003,649 |
| Jan 6, 2025 | 238.44 | 241.06 | 237.81 | 238.75 | 238.75 | 1.27% | 4,487,661 |
| Jan 3, 2025 | 233.39 | 236.00 | 232.93 | 235.75 | 235.75 | 1.63% | 4,560,565 |
| Jan 2, 2025 | 234.36 | 235.02 | 229.78 | 231.97 | 231.97 | -0.24% | 6,385,156 |
| Dec 31, 2024 | 235.11 | 235.27 | 231.76 | 232.52 | 232.52 | -0.83% | 4,690,615 |
| Dec 30, 2024 | 234.03 | 236.34 | 232.58 | 234.47 | 234.47 | -1.27% | 3,975,160 |
| Dec 27, 2024 | 239.07 | 239.38 | 235.15 | 237.49 | 237.49 | -1.33% | 4,363,256 |
| Dec 26, 2024 | 239.76 | 241.57 | 238.99 | 240.69 | 240.69 | 0.07% | 3,575,488 |
| Dec 24, 2024 | 238.92 | 240.54 | 238.56 | 240.53 | 240.53 | 1.03% | 2,326,657 |
| Dec 23, 2024 | 236.25 | 238.17 | 234.99 | 238.07 | 238.07 | 0.89% | 3,986,660 |
| Dec 20, 2024 | 230.91 | 237.86 | 230.19 | 235.96 | 235.58 | 1.49% | 7,462,446 |
| Dec 19, 2024 | 234.60 | 235.36 | 232.19 | 232.49 | 232.11 | 0.11% | 6,692,897 |
| Dec 18, 2024 | 240.79 | 241.45 | 231.70 | 232.24 | 231.86 | -3.23% | 8,463,578 |
| Dec 17, 2024 | 239.73 | 240.92 | 238.81 | 239.98 | 239.59 | -0.60% | 4,072,452 |
| Dec 16, 2024 | 239.36 | 241.65 | 238.85 | 241.44 | 241.05 | 1.00% | 4,721,635 |
| Dec 13, 2024 | 240.18 | 241.12 | 237.15 | 239.05 | 238.66 | 0.43% | 4,338,455 |
| Dec 12, 2024 | 237.84 | 238.91 | 237.26 | 238.03 | 237.65 | -0.56% | 3,609,195 |
| Dec 11, 2024 | 237.82 | 240.13 | 237.00 | 239.37 | 238.98 | 1.45% | 4,344,770 |
| Dec 10, 2024 | 238.46 | 239.11 | 235.20 | 235.95 | 235.57 | -1.39% | 5,617,497 |
| Dec 9, 2024 | 239.94 | 240.80 | 238.66 | 239.27 | 238.88 | -0.65% | 4,016,243 |
| Dec 6, 2024 | 240.33 | 241.88 | 240.07 | 240.84 | 240.45 | 0.39% | 3,327,417 |
| Dec 5, 2024 | 240.75 | 241.03 | 239.58 | 239.91 | 239.52 | -0.51% | 2,818,968 |
| Dec 4, 2024 | 239.76 | 241.25 | 239.06 | 241.13 | 240.74 | 1.83% | 5,420,289 |
| Dec 3, 2024 | 234.95 | 236.86 | 234.49 | 236.80 | 236.42 | 0.36% | 2,787,954 |
| Dec 2, 2024 | 233.90 | 236.83 | 233.84 | 235.95 | 235.57 | 0.95% | 4,699,113 |
| Nov 29, 2024 | 232.12 | 234.22 | 231.89 | 233.73 | 233.35 | 0.93% | 2,084,070 |
| Nov 27, 2024 | 233.17 | 233.31 | 229.53 | 231.58 | 231.21 | -1.35% | 3,184,662 |
| Nov 26, 2024 | 234.65 | 235.49 | 233.76 | 234.76 | 234.38 | 0.50% | 3,114,958 |
| Nov 25, 2024 | 235.36 | 235.77 | 232.53 | 233.59 | 233.21 | - | 5,568,644 |
| Nov 22, 2024 | 233.06 | 234.14 | 232.22 | 233.60 | 233.22 | 0.05% | 3,545,419 |
| Nov 21, 2024 | 233.37 | 234.57 | 229.80 | 233.48 | 233.10 | 1.02% | 5,295,868 |
| Nov 20, 2024 | 231.53 | 231.61 | 228.05 | 231.13 | 230.76 | -0.09% | 4,437,399 |
| Nov 19, 2024 | 228.01 | 231.52 | 228.01 | 231.33 | 230.96 | 0.82% | 3,453,400 |
| Nov 18, 2024 | 228.71 | 230.42 | 227.72 | 229.45 | 229.08 | 0.32% | 3,086,060 |
| Nov 15, 2024 | 231.63 | 231.93 | 227.95 | 228.71 | 228.34 | -2.48% | 5,614,916 |
| Nov 14, 2024 | 235.71 | 236.12 | 234.15 | 234.53 | 234.15 | -0.34% | 3,300,992 |
| Nov 13, 2024 | 235.65 | 237.07 | 234.60 | 235.33 | 234.95 | -0.35% | 3,164,919 |
| Nov 12, 2024 | 235.69 | 236.45 | 234.29 | 236.15 | 235.77 | 0.13% | 3,765,392 |
| Nov 11, 2024 | 237.13 | 237.28 | 234.44 | 235.85 | 235.47 | -0.55% | 3,633,605 |
| Nov 8, 2024 | 237.12 | 237.94 | 236.30 | 237.16 | 236.78 | -0.11% | 3,618,188 |
| Nov 7, 2024 | 234.97 | 237.69 | 234.86 | 237.42 | 237.04 | 1.74% | 5,231,461 |
| Nov 6, 2024 | 231.27 | 233.78 | 230.58 | 233.35 | 232.97 | 2.85% | 5,483,910 |
| Nov 5, 2024 | 224.43 | 227.07 | 224.43 | 226.89 | 226.52 | 1.41% | 3,636,483 |
| Nov 4, 2024 | 224.12 | 225.35 | 222.79 | 223.74 | 223.38 | -0.08% | 3,155,985 |
| Nov 1, 2024 | 222.48 | 225.58 | 222.18 | 223.91 | 223.55 | 0.75% | 5,782,895 |
| Oct 31, 2024 | 227.09 | 227.09 | 222.16 | 222.24 | 221.88 | -3.21% | 6,055,103 |
| Oct 30, 2024 | 231.19 | 231.81 | 229.46 | 229.61 | 229.24 | -1.59% | 4,170,567 |
| Oct 29, 2024 | 230.66 | 233.99 | 229.80 | 233.32 | 232.94 | 1.35% | 3,725,832 |
| Oct 28, 2024 | 231.94 | 231.94 | 230.17 | 230.22 | 229.85 | -0.03% | 2,949,570 |
| Oct 25, 2024 | 230.40 | 232.88 | 229.96 | 230.29 | 229.92 | 0.52% | 4,157,391 |
| Oct 24, 2024 | 229.36 | 229.67 | 227.74 | 229.10 | 228.73 | 0.29% | 2,416,361 |
| Oct 23, 2024 | 230.89 | 231.24 | 226.48 | 228.43 | 228.06 | -1.43% | 3,041,820 |
| Oct 22, 2024 | 230.76 | 232.54 | 230.10 | 231.75 | 231.38 | -0.10% | 3,084,585 |
| Oct 21, 2024 | 230.19 | 232.02 | 229.77 | 231.99 | 231.62 | 0.47% | 3,161,192 |
| Oct 18, 2024 | 231.29 | 231.76 | 230.42 | 230.91 | 230.54 | 0.36% | 2,268,528 |
| Oct 17, 2024 | 232.59 | 232.72 | 230.09 | 230.09 | 229.72 | 0.31% | 3,025,591 |
| Oct 16, 2024 | 229.40 | 229.74 | 226.92 | 229.39 | 229.02 | 0.31% | 2,879,422 |
| Oct 15, 2024 | 234.00 | 234.57 | 227.83 | 228.68 | 228.31 | -2.20% | 7,089,654 |
| Oct 14, 2024 | 232.28 | 234.30 | 232.17 | 233.82 | 233.44 | 1.30% | 4,905,062 |
| Oct 11, 2024 | 229.86 | 231.33 | 229.52 | 230.81 | 230.44 | 0.17% | 4,424,457 |
| Oct 10, 2024 | 228.93 | 231.01 | 228.29 | 230.41 | 230.04 | -0.03% | 2,846,118 |
| Oct 9, 2024 | 228.10 | 230.79 | 227.39 | 230.47 | 230.10 | 1.12% | 3,789,891 |
| Oct 8, 2024 | 225.35 | 228.30 | 224.84 | 227.92 | 227.55 | 1.87% | 3,932,395 |
| Oct 7, 2024 | 224.28 | 225.77 | 223.18 | 223.74 | 223.38 | -0.69% | 2,215,206 |
| Oct 4, 2024 | 225.69 | 225.85 | 222.92 | 225.29 | 224.93 | 1.11% | 2,507,672 |
| Oct 3, 2024 | 221.24 | 224.44 | 221.21 | 222.81 | 222.45 | 0.41% | 2,892,440 |
| Oct 2, 2024 | 220.31 | 222.90 | 219.06 | 221.89 | 221.53 | 0.74% | 2,266,152 |
| Oct 1, 2024 | 225.09 | 225.22 | 218.95 | 220.26 | 219.90 | -2.44% | 5,647,652 |
| Sep 30, 2024 | 224.12 | 225.90 | 223.00 | 225.76 | 225.40 | 0.29% | 2,750,944 |
| Sep 27, 2024 | 227.54 | 227.61 | 224.26 | 225.10 | 224.74 | -0.93% | 3,046,880 |
| Sep 26, 2024 | 228.63 | 228.88 | 224.83 | 227.22 | 226.85 | 1.32% | 4,622,373 |
| Sep 25, 2024 | 223.17 | 225.23 | 223.07 | 224.25 | 223.89 | 0.29% | 3,055,768 |
| Sep 24, 2024 | 223.02 | 224.06 | 220.62 | 223.61 | 223.25 | 0.68% | 3,512,903 |
| Sep 23, 2024 | 222.33 | 222.62 | 221.41 | 222.09 | 221.73 | -0.20% | 3,745,263 |
| Sep 20, 2024 | 222.74 | 223.53 | 220.54 | 222.53 | 221.77 | -0.49% | 7,246,354 |
| Sep 19, 2024 | 223.27 | 225.01 | 222.05 | 223.62 | 222.86 | 2.97% | 6,967,039 |
| Sep 18, 2024 | 219.72 | 221.26 | 216.96 | 217.17 | 216.43 | -0.91% | 6,370,843 |
| Sep 17, 2024 | 221.80 | 222.14 | 218.06 | 219.17 | 218.42 | -0.20% | 3,494,960 |
| Sep 16, 2024 | 218.85 | 220.30 | 217.57 | 219.60 | 218.85 | -0.38% | 3,448,891 |
| Sep 13, 2024 | 219.61 | 220.99 | 218.72 | 220.44 | 219.69 | 0.50% | 4,023,662 |
| Sep 12, 2024 | 217.38 | 220.27 | 215.85 | 219.34 | 218.59 | 0.83% | 5,303,055 |
| Sep 11, 2024 | 211.08 | 217.87 | 207.74 | 217.54 | 216.80 | 3.41% | 6,384,366 |
| Sep 10, 2024 | 208.69 | 210.81 | 206.70 | 210.36 | 209.64 | 1.50% | 5,061,453 |
| Sep 9, 2024 | 206.45 | 207.49 | 204.54 | 207.26 | 206.55 | 1.64% | 5,460,988 |
| Sep 6, 2024 | 209.18 | 209.68 | 202.98 | 203.92 | 203.23 | -2.59% | 6,220,540 |
| Sep 5, 2024 | 208.16 | 211.95 | 207.97 | 209.35 | 208.64 | -0.15% | 4,437,616 |
| Sep 4, 2024 | 208.08 | 212.06 | 207.42 | 209.67 | 208.96 | -0.26% | 6,128,575 |
| Sep 3, 2024 | 218.00 | 218.16 | 209.01 | 210.21 | 209.49 | -4.59% | 7,382,879 |
| Aug 30, 2024 | 219.81 | 221.18 | 217.44 | 220.33 | 219.58 | 1.33% | 5,024,223 |
| Aug 29, 2024 | 219.48 | 222.57 | 216.88 | 217.44 | 216.70 | -0.90% | 6,641,827 |
| Aug 28, 2024 | 222.20 | 222.63 | 217.58 | 219.42 | 218.67 | -1.38% | 4,501,130 |
| Aug 27, 2024 | 219.78 | 222.96 | 218.70 | 222.49 | 221.73 | 0.61% | 3,828,001 |
| Aug 26, 2024 | 223.76 | 224.60 | 220.02 | 221.15 | 220.40 | -1.25% | 3,134,436 |
| Aug 23, 2024 | 222.58 | 224.94 | 221.10 | 223.96 | 223.20 | 1.62% | 5,340,482 |
| Aug 22, 2024 | 226.84 | 227.37 | 219.93 | 220.39 | 219.64 | -2.30% | 4,541,819 |
| Aug 21, 2024 | 224.40 | 226.36 | 223.69 | 225.58 | 224.81 | 0.59% | 3,769,364 |