Technology Select Sector SPDR Fund (XLK)

XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	146.21	147.31	145.69	146.60	146.60	0.73%	6,539,670
Dec 4, 2025	145.19	145.80	144.50	145.54	145.54	0.37%	9,994,168
Dec 3, 2025	143.95	145.10	143.23	145.00	145.00	0.24%	11,623,232
Dec 2, 2025	144.07	145.52	143.65	144.65	144.65	1.03%	15,719,056
Dec 1, 2025	141.72	143.60	141.29	143.18	143.18	0.05%	12,846,540
Nov 28, 2025	142.19	143.14	141.81	143.11	143.11	0.86%	6,792,182
Nov 26, 2025	141.89	142.50	140.79	141.89	141.89	1.18%	13,359,394
Nov 25, 2025	138.63	140.59	136.66	140.23	140.23	0.27%	21,303,330
Nov 24, 2025	137.52	140.35	137.44	139.86	139.86	2.38%	20,124,882
Nov 21, 2025	136.30	138.42	133.74	136.60	136.60	0.39%	44,958,908
Nov 20, 2025	143.72	144.26	135.76	136.08	136.08	-3.14%	56,551,772
Nov 19, 2025	139.53	142.06	139.17	140.49	140.49	0.70%	27,668,896
Nov 18, 2025	140.60	141.32	138.24	139.52	139.52	-1.63%	36,747,558
Nov 17, 2025	142.73	144.29	140.68	141.82	141.82	-1.57%	24,675,354
Nov 14, 2025	140.65	145.38	140.15	144.08	144.08	0.54%	27,429,542
Nov 13, 2025	146.14	146.34	142.52	143.30	143.30	-2.49%	22,385,816
Nov 12, 2025	147.73	147.73	146.08	146.96	146.96	0.31%	13,179,216
Nov 11, 2025	146.79	147.06	145.53	146.51	146.51	-0.85%	14,871,586
Nov 10, 2025	146.66	148.05	145.90	147.77	147.77	2.56%	18,286,348
Nov 7, 2025	143.35	144.12	140.80	144.08	144.08	-0.35%	25,546,968
Nov 6, 2025	147.31	147.47	143.84	144.58	144.58	-2.01%	24,797,372
Nov 5, 2025	146.71	148.74	146.49	147.55	147.55	0.39%	14,447,042
Nov 4, 2025	148.22	149.20	146.73	146.97	146.97	-2.64%	16,722,508
Nov 3, 2025	151.78	152.11	150.13	150.96	150.96	0.41%	13,983,640
Oct 31, 2025	151.71	151.82	149.47	150.34	150.34	0.10%	16,303,828
Oct 30, 2025	151.20	151.98	150.15	150.20	150.20	-1.23%	19,218,542
Oct 29, 2025	152.35	153.00	150.94	152.07	152.07	0.72%	21,506,188
Oct 28, 2025	150.23	151.57	149.71	150.98	150.98	0.99%	15,055,150
Oct 27, 2025	148.85	149.63	148.61	149.50	149.50	1.85%	15,166,990
Oct 24, 2025	146.25	147.28	146.04	146.79	146.79	1.55%	14,359,558
Oct 23, 2025	142.19	144.78	142.19	144.55	144.55	1.26%	11,923,498
Oct 22, 2025	144.11	144.42	140.95	142.75	142.75	-0.99%	20,723,262
Oct 21, 2025	144.01	144.68	143.48	144.17	144.17	0.05%	12,503,878
Oct 20, 2025	143.32	144.71	143.24	144.10	144.10	1.12%	13,805,140
Oct 17, 2025	141.41	142.93	140.51	142.51	142.51	0.18%	25,511,538
Oct 16, 2025	143.18	143.81	141.29	142.26	142.26	0.07%	23,166,204
Oct 15, 2025	142.73	143.29	140.40	142.15	142.15	0.99%	20,937,568
Oct 14, 2025	140.72	142.19	139.12	140.76	140.76	-1.28%	26,956,776
Oct 13, 2025	142.37	143.06	141.56	142.59	142.59	2.44%	22,030,324
Oct 10, 2025	145.40	145.67	139.14	139.20	139.20	-4.07%	44,574,582
Oct 9, 2025	145.28	145.41	144.35	145.10	145.10	-0.17%	11,989,432
Oct 8, 2025	143.17	145.35	143.09	145.35	145.35	1.75%	14,038,684
Oct 7, 2025	144.54	144.75	142.09	142.84	142.84	-0.67%	15,588,378
Oct 6, 2025	144.28	144.72	143.73	143.80	143.80	1.01%	17,945,644
Oct 3, 2025	143.21	143.94	141.87	142.36	142.36	-0.50%	17,457,914
Oct 2, 2025	143.64	143.67	142.44	143.08	143.08	0.54%	17,607,828
Oct 1, 2025	140.21	142.41	140.17	142.31	142.31	0.98%	17,411,244
Sep 30, 2025	140.17	141.07	139.87	140.93	140.93	0.55%	18,215,140
Sep 29, 2025	140.22	140.96	139.84	140.17	140.17	0.53%	16,107,478
Sep 26, 2025	139.15	139.55	138.19	139.42	139.42	0.30%	16,534,048

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.