Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
260.71
-0.35 (-0.13%)
Jul 18, 2025, 10:36 AM - Market open

XLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025261.79261.93261.25261.64-0.22%190,672
Jul 17, 2025259.02261.47258.51261.06261.060.91%5,977,532
Jul 16, 2025258.00258.86254.81258.71258.710.31%8,891,329
Jul 15, 2025258.62259.23257.82257.91257.910.89%7,828,527
Jul 14, 2025255.22256.27253.20255.64255.64-0.08%4,062,624
Jul 11, 2025255.76257.35255.44255.85255.85-0.44%4,619,487
Jul 10, 2025258.47258.70255.63256.98256.98-0.33%4,997,113
Jul 9, 2025257.20258.80255.92257.83257.830.60%6,466,755
Jul 8, 2025256.26256.78255.23256.29256.290.54%7,857,582
Jul 7, 2025255.97256.64253.78254.92254.92-0.79%5,780,415
Jul 3, 2025255.00257.73254.90256.96256.961.32%3,556,409
Jul 2, 2025250.34253.79250.16253.62253.621.06%5,975,097
Jul 1, 2025252.42252.95249.25250.97250.97-0.89%7,572,377
Jun 30, 2025252.97253.92251.75253.23253.230.98%6,682,560
Jun 27, 2025251.75252.71249.63250.77250.77-0.12%6,098,257
Jun 26, 2025250.47251.47249.48251.07251.070.69%5,644,647
Jun 25, 2025248.52249.72248.30249.35249.350.85%4,614,340
Jun 24, 2025245.35247.54245.06247.24247.241.80%5,664,741
Jun 23, 2025240.38243.09238.75242.88242.880.97%6,138,515
Jun 20, 2025242.47243.29239.41240.54240.15-0.44%5,745,327
Jun 18, 2025241.91243.13240.38241.61241.220.12%5,532,980
Jun 17, 2025242.02243.73240.75241.32240.93-0.71%5,262,678
Jun 16, 2025240.61243.76240.61243.04242.641.62%6,933,126
Jun 13, 2025239.76241.59238.29239.17238.78-1.40%6,596,854
Jun 12, 2025240.29243.13240.25242.57242.170.93%5,605,187
Jun 11, 2025241.45242.43239.10240.34239.95-0.22%4,800,019
Jun 10, 2025239.49241.23238.59240.87240.480.56%4,916,218
Jun 9, 2025239.29241.01239.11239.53239.140.49%5,550,469
Jun 6, 2025238.41239.46237.68238.36237.970.94%4,513,011
Jun 5, 2025237.50239.57235.11236.13235.74-0.28%7,943,505
Jun 4, 2025236.75237.54235.63236.80236.410.15%5,449,600
Jun 3, 2025233.26236.63233.09236.45236.061.50%7,156,171
Jun 2, 2025230.30233.09230.02232.95232.570.88%6,439,383
May 30, 2025231.52231.63227.42230.91230.53-0.31%6,747,059
May 29, 2025234.74234.98230.44231.63231.250.17%7,006,575
May 28, 2025232.48233.41230.90231.24230.86-0.41%5,394,562
May 27, 2025230.34232.52229.57232.20231.822.38%7,104,154
May 23, 2025225.35228.29225.10226.81226.44-1.10%6,001,960
May 22, 2025229.39231.40228.83229.34228.970.03%5,686,022
May 21, 2025231.48234.71228.35229.28228.91-1.88%9,321,786
May 20, 2025233.09233.71231.90233.67233.29-0.38%5,136,823
May 19, 2025231.42235.08231.34234.55234.17-0.14%5,931,524
May 16, 2025235.21235.21232.86234.89234.510.19%4,055,830
May 15, 2025232.86235.77232.58234.45234.070.14%4,768,176
May 14, 2025233.71235.05232.76234.13233.750.65%5,123,951
May 13, 2025228.52233.38228.26232.62232.242.16%6,378,675
May 12, 2025226.83227.78224.54227.70227.334.64%6,739,103
May 9, 2025218.84219.24216.48217.60217.24-0.12%3,665,223
May 8, 2025217.95219.94216.01217.87217.510.95%4,352,172
May 7, 2025213.67216.75212.20215.81215.461.00%4,085,689