State Street Technology Select Sector SPDR ETF (XLK)

XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.