State Street Technology Select Sector SPDR ETF (XLK)

NYSEARCA: XLK · Real-Time Price · USD

140.91

+1.43 (1.03%)

At close: Feb 18, 2026, 4:00 PM EST

140.31

-0.60 (-0.43%)

Pre-market: Feb 19, 2026, 4:49 AM EST

XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	140.06	142.12	139.27	140.91	140.91	1.03%	13,652,252
Feb 17, 2026	138.64	140.45	137.02	139.48	139.48	-0.06%	25,644,343
Feb 13, 2026	139.56	140.91	137.93	139.56	139.56	0.25%	26,600,407
Feb 12, 2026	143.31	143.77	138.92	139.21	139.21	-2.63%	31,985,776
Feb 11, 2026	144.51	144.76	141.32	142.97	142.97	0.29%	18,873,581
Feb 10, 2026	143.82	144.15	142.39	142.55	142.55	-0.56%	22,546,319
Feb 9, 2026	140.60	144.03	139.91	143.35	143.35	1.57%	24,609,958
Feb 6, 2026	138.01	141.47	137.42	141.13	141.13	4.06%	37,094,417
Feb 5, 2026	137.22	138.48	135.08	135.63	135.63	-1.80%	42,783,631
Feb 4, 2026	140.83	141.01	136.11	138.12	138.12	-2.79%	45,539,412
Feb 3, 2026	145.88	145.97	140.17	142.08	142.08	-2.19%	30,346,231
Feb 2, 2026	143.53	146.15	143.39	145.26	145.26	0.96%	16,302,917
Jan 30, 2026	146.04	146.75	142.99	143.88	143.88	-2.04%	18,306,480
Jan 29, 2026	147.84	147.93	143.27	146.87	146.87	-1.58%	25,489,500
Jan 28, 2026	149.00	149.90	148.61	149.23	149.23	0.80%	19,424,995
Jan 27, 2026	147.42	148.62	147.03	148.05	148.05	1.35%	12,408,454
Jan 26, 2026	145.27	146.71	144.89	146.08	146.08	0.68%	10,188,387
Jan 23, 2026	144.53	145.83	143.75	145.09	145.09	0.14%	14,624,971
Jan 22, 2026	145.61	145.70	144.16	144.88	144.88	0.74%	12,942,632
Jan 21, 2026	142.78	145.04	141.96	143.81	143.81	1.39%	27,853,886
Jan 20, 2026	143.09	144.10	141.61	141.84	141.84	-2.60%	19,928,075
Jan 16, 2026	146.72	146.95	145.02	145.62	145.62	0.11%	14,125,180
Jan 15, 2026	146.93	147.57	145.31	145.46	145.46	0.53%	17,167,305
Jan 14, 2026	145.50	145.93	143.32	144.70	144.70	-1.22%	22,050,063
Jan 13, 2026	146.85	147.52	145.85	146.48	146.48	-0.21%	16,516,657
Jan 12, 2026	145.19	147.29	145.05	146.79	146.79	0.44%	12,815,374
Jan 9, 2026	144.57	146.58	144.03	146.15	146.15	1.32%	15,630,557
Jan 8, 2026	145.93	145.93	143.50	144.24	144.24	-1.56%	16,858,098
Jan 7, 2026	146.53	147.38	146.04	146.53	146.53	-0.08%	13,932,158
Jan 6, 2026	145.21	146.77	144.63	146.65	146.65	1.40%	14,886,806
Jan 5, 2026	146.01	146.39	144.25	144.62	144.62	0.22%	17,475,196
Jan 2, 2026	145.63	146.52	143.41	144.30	144.30	0.23%	15,299,454
Dec 31, 2025	145.71	145.80	143.90	143.97	143.97	-0.99%	9,528,387
Dec 30, 2025	145.85	146.26	145.38	145.41	145.41	-0.32%	6,387,446
Dec 29, 2025	145.35	146.38	145.04	145.87	145.87	-0.45%	9,822,319
Dec 26, 2025	146.61	146.98	146.24	146.53	146.53	0.16%	5,052,923
Dec 24, 2025	145.79	146.50	145.68	146.30	146.30	0.24%	3,676,257
Dec 23, 2025	144.74	145.98	144.36	145.95	145.95	0.54%	7,546,050
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