Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
250.97
-2.26 (-0.89%)
At close: Jul 1, 2025, 4:00 PM
250.98
+0.01 (0.00%)
After-hours: Jul 1, 2025, 5:30 PM EDT
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 252.42 | 252.95 | 249.25 | 250.97 | - | -0.89% | 7,547,639 |
| Jun 30, 2025 | 252.97 | 253.92 | 251.75 | 253.23 | 253.23 | 0.98% | 6,682,560 |
| Jun 27, 2025 | 251.75 | 252.71 | 249.63 | 250.77 | 250.77 | -0.12% | 6,098,257 |
| Jun 26, 2025 | 250.47 | 251.47 | 249.48 | 251.07 | 251.07 | 0.69% | 5,644,647 |
| Jun 25, 2025 | 248.52 | 249.72 | 248.30 | 249.35 | 249.35 | 0.85% | 4,614,340 |
| Jun 24, 2025 | 245.35 | 247.54 | 245.06 | 247.24 | 247.24 | 1.80% | 5,664,741 |
| Jun 23, 2025 | 240.38 | 243.09 | 238.75 | 242.88 | 242.88 | 0.97% | 6,138,515 |
| Jun 20, 2025 | 242.47 | 243.29 | 239.41 | 240.54 | 240.15 | -0.44% | 5,745,327 |
| Jun 18, 2025 | 241.91 | 243.13 | 240.38 | 241.61 | 241.22 | 0.12% | 5,532,980 |
| Jun 17, 2025 | 242.02 | 243.73 | 240.75 | 241.32 | 240.93 | -0.71% | 5,262,678 |
| Jun 16, 2025 | 240.61 | 243.76 | 240.61 | 243.04 | 242.64 | 1.62% | 6,933,126 |
| Jun 13, 2025 | 239.76 | 241.59 | 238.29 | 239.17 | 238.78 | -1.40% | 6,596,854 |
| Jun 12, 2025 | 240.29 | 243.13 | 240.25 | 242.57 | 242.17 | 0.93% | 5,605,187 |
| Jun 11, 2025 | 241.45 | 242.43 | 239.10 | 240.34 | 239.95 | -0.22% | 4,800,019 |
| Jun 10, 2025 | 239.49 | 241.23 | 238.59 | 240.87 | 240.48 | 0.56% | 4,916,218 |
| Jun 9, 2025 | 239.29 | 241.01 | 239.11 | 239.53 | 239.14 | 0.49% | 5,550,469 |
| Jun 6, 2025 | 238.41 | 239.46 | 237.68 | 238.36 | 237.97 | 0.94% | 4,513,011 |
| Jun 5, 2025 | 237.50 | 239.57 | 235.11 | 236.13 | 235.74 | -0.28% | 7,943,505 |
| Jun 4, 2025 | 236.75 | 237.54 | 235.63 | 236.80 | 236.41 | 0.15% | 5,449,600 |
| Jun 3, 2025 | 233.26 | 236.63 | 233.09 | 236.45 | 236.06 | 1.50% | 7,156,171 |
| Jun 2, 2025 | 230.30 | 233.09 | 230.02 | 232.95 | 232.57 | 0.88% | 6,439,383 |
| May 30, 2025 | 231.52 | 231.63 | 227.42 | 230.91 | 230.53 | -0.31% | 6,747,059 |
| May 29, 2025 | 234.74 | 234.98 | 230.44 | 231.63 | 231.25 | 0.17% | 7,006,575 |
| May 28, 2025 | 232.48 | 233.41 | 230.90 | 231.24 | 230.86 | -0.41% | 5,394,562 |
| May 27, 2025 | 230.34 | 232.52 | 229.57 | 232.20 | 231.82 | 2.38% | 7,104,154 |
| May 23, 2025 | 225.35 | 228.29 | 225.10 | 226.81 | 226.44 | -1.10% | 6,001,960 |
| May 22, 2025 | 229.39 | 231.40 | 228.83 | 229.34 | 228.97 | 0.03% | 5,686,022 |
| May 21, 2025 | 231.48 | 234.71 | 228.35 | 229.28 | 228.91 | -1.88% | 9,321,786 |
| May 20, 2025 | 233.09 | 233.71 | 231.90 | 233.67 | 233.29 | -0.38% | 5,136,823 |
| May 19, 2025 | 231.42 | 235.08 | 231.34 | 234.55 | 234.17 | -0.14% | 5,931,524 |
| May 16, 2025 | 235.21 | 235.21 | 232.86 | 234.89 | 234.51 | 0.19% | 4,055,830 |
| May 15, 2025 | 232.86 | 235.77 | 232.58 | 234.45 | 234.07 | 0.14% | 4,768,176 |
| May 14, 2025 | 233.71 | 235.05 | 232.76 | 234.13 | 233.75 | 0.65% | 5,123,951 |
| May 13, 2025 | 228.52 | 233.38 | 228.26 | 232.62 | 232.24 | 2.16% | 6,378,675 |
| May 12, 2025 | 226.83 | 227.78 | 224.54 | 227.70 | 227.33 | 4.64% | 6,739,103 |
| May 9, 2025 | 218.84 | 219.24 | 216.48 | 217.60 | 217.24 | -0.12% | 3,665,223 |
| May 8, 2025 | 217.95 | 219.94 | 216.01 | 217.87 | 217.51 | 0.95% | 4,352,172 |
| May 7, 2025 | 213.67 | 216.75 | 212.20 | 215.81 | 215.46 | 1.00% | 4,085,689 |
| May 6, 2025 | 212.26 | 215.24 | 211.61 | 213.67 | 213.32 | -0.83% | 3,979,076 |
| May 5, 2025 | 214.75 | 217.00 | 214.64 | 215.46 | 215.11 | -0.53% | 3,378,638 |
| May 2, 2025 | 215.49 | 217.62 | 214.91 | 216.61 | 216.26 | 1.67% | 4,062,707 |
| May 1, 2025 | 214.56 | 216.55 | 212.86 | 213.05 | 212.70 | 1.47% | 5,766,384 |
| Apr 30, 2025 | 204.99 | 210.75 | 203.80 | 209.97 | 209.63 | 0.42% | 5,101,865 |
| Apr 29, 2025 | 207.13 | 209.97 | 207.13 | 209.10 | 208.76 | 0.47% | 4,572,223 |
| Apr 28, 2025 | 208.20 | 209.23 | 205.02 | 208.13 | 207.79 | -0.16% | 2,787,206 |
| Apr 25, 2025 | 204.81 | 208.86 | 204.61 | 208.47 | 208.13 | 1.48% | 3,259,230 |
| Apr 24, 2025 | 199.99 | 205.71 | 199.67 | 205.43 | 205.09 | 3.73% | 4,658,477 |
| Apr 23, 2025 | 199.84 | 201.95 | 197.23 | 198.04 | 197.72 | 2.90% | 6,706,855 |
| Apr 22, 2025 | 190.38 | 193.57 | 189.27 | 192.46 | 192.15 | 2.44% | 4,656,434 |
| Apr 21, 2025 | 189.81 | 190.29 | 185.19 | 187.88 | 187.57 | -2.58% | 4,486,681 |