State Street Technology Select Sector SPDR ETF (XLK)

XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	145.35	146.38	145.04	145.87	145.87	-0.45%	9,695,449
Dec 26, 2025	146.61	146.98	146.24	146.53	146.53	0.16%	4,998,359
Dec 24, 2025	145.79	146.50	145.68	146.30	146.30	0.24%	3,674,423
Dec 23, 2025	144.74	145.98	144.36	145.95	145.95	0.54%	7,232,959
Dec 22, 2025	146.01	146.01	144.65	145.16	145.16	0.39%	8,864,472
Dec 19, 2025	142.59	144.62	142.57	144.60	144.38	2.16%	14,265,937
Dec 18, 2025	141.86	142.42	140.79	141.54	141.33	1.54%	12,319,524
Dec 17, 2025	142.72	142.84	139.32	139.39	139.18	-2.22%	18,178,746
Dec 16, 2025	141.91	142.97	141.30	142.56	142.34	0.18%	10,790,905
Dec 15, 2025	144.42	144.63	142.02	142.30	142.08	-0.97%	10,790,253
Dec 12, 2025	146.94	147.08	143.26	143.69	143.47	-2.89%	14,873,172
Dec 11, 2025	147.06	148.13	145.11	147.97	147.75	-0.51%	9,769,253
Dec 10, 2025	147.69	149.22	146.82	148.73	148.50	0.48%	8,961,059
Dec 9, 2025	147.34	148.25	146.96	148.02	147.80	0.26%	6,978,176
Dec 8, 2025	147.43	148.38	146.92	147.63	147.41	0.70%	8,272,771
Dec 5, 2025	146.21	147.31	145.69	146.60	146.38	0.73%	6,627,969
Dec 4, 2025	145.19	145.80	144.50	145.54	145.31	0.37%	9,995,268
Dec 3, 2025	143.95	145.10	143.23	145.00	144.78	0.24%	11,623,232
Dec 2, 2025	144.07	145.52	143.65	144.65	144.43	1.03%	15,719,056
Dec 1, 2025	141.72	143.60	141.29	143.18	142.96	0.05%	12,846,540
Nov 28, 2025	142.19	143.14	141.81	143.11	142.89	0.86%	6,792,182
Nov 26, 2025	141.89	142.50	140.79	141.89	141.68	1.18%	13,359,394
Nov 25, 2025	138.63	140.59	136.66	140.23	140.02	0.27%	21,303,330
Nov 24, 2025	137.52	140.35	137.44	139.86	139.64	2.38%	20,124,882
Nov 21, 2025	136.30	138.42	133.74	136.60	136.39	0.39%	44,958,908
Nov 20, 2025	143.72	144.26	135.76	136.08	135.87	-3.14%	56,551,772
Nov 19, 2025	139.53	142.06	139.17	140.49	140.27	0.70%	27,668,896
Nov 18, 2025	140.60	141.32	138.24	139.52	139.30	-1.63%	36,747,558
Nov 17, 2025	142.73	144.29	140.68	141.82	141.61	-1.57%	24,675,354
Nov 14, 2025	140.65	145.38	140.15	144.08	143.86	0.54%	27,429,542
Nov 13, 2025	146.14	146.34	142.52	143.30	143.08	-2.49%	22,385,816
Nov 12, 2025	147.73	147.73	146.08	146.96	146.74	0.31%	13,179,216
Nov 11, 2025	146.79	147.06	145.53	146.51	146.28	-0.85%	14,871,586
Nov 10, 2025	146.66	148.05	145.90	147.77	147.54	2.56%	18,286,348
Nov 7, 2025	143.35	144.12	140.80	144.08	143.86	-0.35%	25,546,968
Nov 6, 2025	147.31	147.47	143.84	144.58	144.36	-2.01%	24,797,372
Nov 5, 2025	146.71	148.74	146.49	147.55	147.32	0.39%	14,447,042
Nov 4, 2025	148.22	149.20	146.73	146.97	146.75	-2.64%	16,722,508
Nov 3, 2025	151.78	152.11	150.13	150.96	150.73	0.41%	13,983,640
Oct 31, 2025	151.71	151.82	149.47	150.34	150.11	0.10%	16,303,828
Oct 30, 2025	151.20	151.98	150.15	150.20	149.97	-1.23%	19,218,542
Oct 29, 2025	152.35	153.00	150.94	152.07	151.83	0.72%	21,506,188
Oct 28, 2025	150.23	151.57	149.71	150.98	150.75	0.99%	15,055,150
Oct 27, 2025	148.85	149.63	148.61	149.50	149.27	1.85%	15,166,990
Oct 24, 2025	146.25	147.28	146.04	146.79	146.57	1.55%	14,359,558
Oct 23, 2025	142.19	144.78	142.19	144.55	144.33	1.26%	11,923,498
Oct 22, 2025	144.11	144.42	140.95	142.75	142.53	-0.99%	20,723,262
Oct 21, 2025	144.01	144.68	143.48	144.17	143.95	0.05%	12,503,878
Oct 20, 2025	143.32	144.71	143.24	144.10	143.88	1.12%	13,805,140
Oct 17, 2025	141.41	142.93	140.51	142.51	142.29	0.18%	25,511,538

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.