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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 230.66 | 233.99 | 229.80 | 233.32 | 233.32 | 1.35% | 3,710,803 |
Oct 28, 2024 | 231.94 | 231.94 | 230.17 | 230.22 | 230.22 | -0.03% | 2,949,570 |
Oct 25, 2024 | 230.40 | 232.88 | 229.96 | 230.29 | 230.29 | 0.52% | 4,157,391 |
Oct 24, 2024 | 229.36 | 229.67 | 227.74 | 229.10 | 229.10 | 0.29% | 2,416,361 |
Oct 23, 2024 | 230.89 | 231.24 | 226.48 | 228.43 | 228.43 | -1.43% | 3,041,820 |
Oct 22, 2024 | 230.76 | 232.54 | 230.10 | 231.75 | 231.75 | -0.10% | 3,084,585 |
Oct 21, 2024 | 230.19 | 232.02 | 229.77 | 231.99 | 231.99 | 0.47% | 3,161,192 |
Oct 18, 2024 | 231.29 | 231.76 | 230.42 | 230.91 | 230.91 | 0.36% | 2,268,528 |
Oct 17, 2024 | 232.59 | 232.72 | 230.09 | 230.09 | 230.09 | 0.31% | 3,025,591 |
Oct 16, 2024 | 229.40 | 229.74 | 226.92 | 229.39 | 229.39 | 0.31% | 2,879,422 |
Oct 15, 2024 | 234.00 | 234.57 | 227.83 | 228.68 | 228.68 | -2.20% | 7,089,654 |
Oct 14, 2024 | 232.28 | 234.30 | 232.17 | 233.82 | 233.82 | 1.30% | 4,905,062 |
Oct 11, 2024 | 229.86 | 231.33 | 229.52 | 230.81 | 230.81 | 0.17% | 4,424,457 |
Oct 10, 2024 | 228.93 | 231.01 | 228.29 | 230.41 | 230.41 | -0.03% | 2,846,118 |
Oct 9, 2024 | 228.10 | 230.79 | 227.39 | 230.47 | 230.47 | 1.12% | 3,789,891 |
Oct 8, 2024 | 225.35 | 228.30 | 224.84 | 227.92 | 227.92 | 1.87% | 3,932,395 |
Oct 7, 2024 | 224.28 | 225.77 | 223.18 | 223.74 | 223.74 | -0.69% | 2,215,206 |
Oct 4, 2024 | 225.69 | 225.85 | 222.92 | 225.29 | 225.29 | 1.11% | 2,507,672 |
Oct 3, 2024 | 221.24 | 224.44 | 221.21 | 222.81 | 222.81 | 0.41% | 2,892,440 |
Oct 2, 2024 | 220.31 | 222.90 | 219.06 | 221.89 | 221.89 | 0.74% | 2,266,152 |
Oct 1, 2024 | 225.09 | 225.22 | 218.95 | 220.26 | 220.26 | -2.44% | 5,647,652 |
Sep 30, 2024 | 224.12 | 225.90 | 223.00 | 225.76 | 225.76 | 0.29% | 2,750,944 |
Sep 27, 2024 | 227.54 | 227.61 | 224.26 | 225.10 | 225.10 | -0.93% | 3,046,880 |
Sep 26, 2024 | 228.63 | 228.88 | 224.83 | 227.22 | 227.22 | 1.32% | 4,622,373 |
Sep 25, 2024 | 223.17 | 225.23 | 223.07 | 224.25 | 224.25 | 0.29% | 3,055,768 |
Sep 24, 2024 | 223.02 | 224.06 | 220.62 | 223.61 | 223.61 | 0.68% | 3,512,903 |
Sep 23, 2024 | 222.33 | 222.62 | 221.41 | 222.09 | 222.09 | -0.20% | 3,745,263 |
Sep 20, 2024 | 222.74 | 223.53 | 220.54 | 222.53 | 222.13 | -0.49% | 7,246,354 |
Sep 19, 2024 | 223.27 | 225.01 | 222.05 | 223.62 | 223.22 | 2.97% | 6,967,039 |
Sep 18, 2024 | 219.72 | 221.26 | 216.96 | 217.17 | 216.78 | -0.91% | 6,370,843 |
Sep 17, 2024 | 221.80 | 222.14 | 218.06 | 219.17 | 218.78 | -0.20% | 3,494,960 |
Sep 16, 2024 | 218.85 | 220.30 | 217.57 | 219.60 | 219.21 | -0.38% | 3,448,891 |
Sep 13, 2024 | 219.61 | 220.99 | 218.72 | 220.44 | 220.05 | 0.50% | 4,023,662 |
Sep 12, 2024 | 217.38 | 220.27 | 215.85 | 219.34 | 218.95 | 0.83% | 5,303,055 |
Sep 11, 2024 | 211.08 | 217.87 | 207.74 | 217.54 | 217.15 | 3.41% | 6,384,366 |
Sep 10, 2024 | 208.69 | 210.81 | 206.70 | 210.36 | 209.98 | 1.50% | 5,061,453 |
Sep 9, 2024 | 206.45 | 207.49 | 204.54 | 207.26 | 206.89 | 1.64% | 5,460,988 |
Sep 6, 2024 | 209.18 | 209.68 | 202.98 | 203.92 | 203.56 | -2.59% | 6,220,540 |
Sep 5, 2024 | 208.16 | 211.95 | 207.97 | 209.35 | 208.98 | -0.15% | 4,437,616 |
Sep 4, 2024 | 208.08 | 212.06 | 207.42 | 209.67 | 209.29 | -0.26% | 6,128,575 |
Sep 3, 2024 | 218.00 | 218.16 | 209.01 | 210.21 | 209.83 | -4.59% | 7,382,879 |
Aug 30, 2024 | 219.81 | 221.18 | 217.44 | 220.33 | 219.94 | 1.33% | 5,024,223 |
Aug 29, 2024 | 219.48 | 222.57 | 216.88 | 217.44 | 217.05 | -0.90% | 6,641,827 |
Aug 28, 2024 | 222.20 | 222.63 | 217.58 | 219.42 | 219.03 | -1.38% | 4,501,130 |
Aug 27, 2024 | 219.78 | 222.96 | 218.70 | 222.49 | 222.09 | 0.61% | 3,828,001 |
Aug 26, 2024 | 223.76 | 224.60 | 220.02 | 221.15 | 220.75 | -1.25% | 3,134,436 |
Aug 23, 2024 | 222.58 | 224.94 | 221.10 | 223.96 | 223.56 | 1.62% | 5,340,482 |
Aug 22, 2024 | 226.84 | 227.37 | 219.93 | 220.39 | 220.00 | -2.30% | 4,541,819 |
Aug 21, 2024 | 224.40 | 226.36 | 223.69 | 225.58 | 225.18 | 0.59% | 3,769,364 |
Aug 20, 2024 | 224.46 | 225.81 | 222.94 | 224.26 | 223.86 | -0.35% | 3,610,789 |
Aug 19, 2024 | 220.88 | 225.06 | 219.98 | 225.05 | 224.65 | 1.65% | 6,502,106 |
Aug 16, 2024 | 219.86 | 221.83 | 219.26 | 221.40 | 221.00 | 0.17% | 3,353,151 |
Aug 15, 2024 | 217.63 | 221.25 | 217.16 | 221.03 | 220.63 | 2.88% | 4,740,085 |
Aug 14, 2024 | 215.00 | 215.94 | 211.96 | 214.85 | 214.47 | 0.55% | 4,461,232 |
Aug 13, 2024 | 209.88 | 213.75 | 209.62 | 213.68 | 213.30 | 3.07% | 4,999,769 |
Aug 12, 2024 | 206.27 | 208.91 | 205.31 | 207.31 | 206.94 | 0.82% | 4,290,100 |
Aug 9, 2024 | 204.59 | 206.81 | 203.35 | 205.63 | 205.26 | 0.45% | 4,767,753 |
Aug 8, 2024 | 200.91 | 205.22 | 198.00 | 204.71 | 204.34 | 3.73% | 7,221,370 |
Aug 7, 2024 | 205.45 | 206.45 | 197.07 | 197.34 | 196.99 | -1.62% | 8,826,750 |
Aug 6, 2024 | 200.43 | 204.65 | 198.30 | 200.59 | 200.23 | 1.36% | 12,287,855 |
Aug 5, 2024 | 191.91 | 201.72 | 190.75 | 197.90 | 197.55 | -3.33% | 15,714,953 |
Aug 2, 2024 | 205.04 | 206.73 | 201.25 | 204.72 | 204.35 | -2.81% | 9,310,849 |
Aug 1, 2024 | 218.20 | 220.73 | 208.40 | 210.64 | 210.26 | -3.73% | 8,495,715 |
Jul 31, 2024 | 216.39 | 219.59 | 214.87 | 218.80 | 218.41 | 4.24% | 7,307,043 |
Jul 30, 2024 | 216.12 | 216.33 | 208.30 | 209.91 | 209.53 | -2.51% | 5,347,259 |
Jul 29, 2024 | 218.00 | 218.94 | 214.69 | 215.32 | 214.93 | -0.44% | 3,671,907 |
Jul 26, 2024 | 216.45 | 218.00 | 214.45 | 216.28 | 215.89 | 1.27% | 5,848,931 |
Jul 25, 2024 | 215.65 | 218.87 | 210.46 | 213.57 | 213.19 | -1.07% | 10,578,963 |
Jul 24, 2024 | 222.26 | 222.96 | 215.36 | 215.88 | 215.49 | -4.14% | 7,150,360 |
Jul 23, 2024 | 225.16 | 227.23 | 224.90 | 225.20 | 224.80 | -0.40% | 2,765,373 |
Jul 22, 2024 | 223.79 | 226.36 | 222.84 | 226.10 | 225.70 | 2.37% | 5,300,750 |
Jul 19, 2024 | 223.19 | 224.56 | 220.38 | 220.87 | 220.47 | -1.56% | 4,236,413 |
Jul 18, 2024 | 226.82 | 226.86 | 221.55 | 224.38 | 223.98 | 0.01% | 5,418,587 |
Jul 17, 2024 | 228.10 | 228.33 | 224.25 | 224.36 | 223.96 | -3.89% | 6,220,241 |
Jul 16, 2024 | 234.77 | 234.89 | 231.77 | 233.44 | 233.02 | -0.33% | 3,826,107 |
Jul 15, 2024 | 234.99 | 236.53 | 232.89 | 234.22 | 233.80 | 0.18% | 4,313,995 |
Jul 12, 2024 | 232.37 | 236.28 | 231.56 | 233.80 | 233.38 | 0.89% | 4,883,776 |
Jul 11, 2024 | 238.04 | 238.14 | 231.06 | 231.73 | 231.32 | -2.50% | 7,055,193 |
Jul 10, 2024 | 235.89 | 237.85 | 234.57 | 237.68 | 237.25 | 1.45% | 4,374,692 |
Jul 9, 2024 | 235.67 | 236.23 | 232.94 | 234.28 | 233.86 | -0.08% | 4,342,332 |
Jul 8, 2024 | 233.63 | 235.15 | 233.23 | 234.47 | 234.05 | 0.68% | 3,835,519 |
Jul 5, 2024 | 232.43 | 233.91 | 231.47 | 232.88 | 232.46 | 0.31% | 3,335,919 |
Jul 3, 2024 | 228.75 | 232.28 | 228.56 | 232.17 | 231.75 | 1.35% | 3,124,564 |
Jul 2, 2024 | 225.96 | 229.10 | 225.96 | 229.08 | 228.67 | 0.50% | 3,538,260 |
Jul 1, 2024 | 226.57 | 228.32 | 223.28 | 227.94 | 227.53 | 0.76% | 4,640,834 |
Jun 28, 2024 | 227.14 | 230.39 | 225.92 | 226.23 | 225.83 | -0.05% | 6,244,102 |
Jun 27, 2024 | 225.80 | 227.47 | 225.53 | 226.35 | 225.95 | 0.05% | 3,961,767 |
Jun 26, 2024 | 226.16 | 227.31 | 224.48 | 226.24 | 225.84 | -0.11% | 4,729,798 |
Jun 25, 2024 | 224.05 | 226.62 | 222.79 | 226.50 | 226.09 | 1.83% | 4,564,541 |
Jun 24, 2024 | 225.64 | 226.66 | 222.36 | 222.42 | 222.02 | -2.62% | 6,874,280 |
Jun 21, 2024 | 228.86 | 229.76 | 227.37 | 228.41 | 227.59 | -0.17% | 6,780,393 |
Jun 20, 2024 | 232.45 | 232.59 | 228.04 | 228.81 | 227.99 | -1.12% | 6,621,463 |
Jun 18, 2024 | 231.35 | 232.17 | 230.49 | 231.41 | 230.58 | 0.13% | 4,338,861 |
Jun 17, 2024 | 228.23 | 231.93 | 227.45 | 231.12 | 230.29 | 1.52% | 5,801,349 |
Jun 14, 2024 | 226.50 | 227.80 | 226.35 | 227.67 | 226.85 | 0.37% | 3,932,277 |
Jun 13, 2024 | 227.13 | 227.76 | 225.44 | 226.82 | 226.01 | 0.79% | 6,346,797 |
Jun 12, 2024 | 222.36 | 227.31 | 221.95 | 225.04 | 224.23 | 2.21% | 8,910,628 |
Jun 11, 2024 | 215.60 | 220.23 | 215.50 | 220.17 | 219.38 | 1.86% | 6,359,602 |
Jun 10, 2024 | 214.87 | 216.73 | 214.73 | 216.15 | 215.38 | 0.26% | 3,367,696 |
Jun 7, 2024 | 215.33 | 216.52 | 214.54 | 215.60 | 214.83 | 0.23% | 3,199,312 |