Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
293.58
+4.49 (1.55%)
At close: Oct 24, 2025, 4:00 PM EDT
293.85
+0.27 (0.09%)
After-hours: Oct 24, 2025, 8:00 PM EDT
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 292.50 | 294.57 | 292.07 | 293.58 | 293.58 | 1.55% | 7,179,779 |
| Oct 23, 2025 | 284.37 | 289.55 | 284.37 | 289.09 | 289.09 | 1.26% | 5,961,749 |
| Oct 22, 2025 | 288.21 | 288.84 | 281.90 | 285.49 | 285.49 | -0.99% | 10,361,631 |
| Oct 21, 2025 | 288.01 | 289.37 | 286.95 | 288.34 | 288.34 | 0.05% | 6,251,939 |
| Oct 20, 2025 | 286.64 | 289.42 | 286.47 | 288.19 | 288.19 | 1.12% | 6,902,570 |
| Oct 17, 2025 | 282.82 | 285.86 | 281.02 | 285.01 | 285.01 | 0.18% | 12,755,769 |
| Oct 16, 2025 | 286.35 | 287.62 | 282.57 | 284.51 | 284.51 | 0.07% | 11,583,102 |
| Oct 15, 2025 | 285.46 | 286.58 | 280.80 | 284.30 | 284.30 | 0.99% | 10,468,784 |
| Oct 14, 2025 | 281.43 | 284.38 | 278.24 | 281.51 | 281.51 | -1.28% | 13,478,388 |
| Oct 13, 2025 | 284.73 | 286.12 | 283.11 | 285.17 | 285.17 | 2.44% | 11,015,162 |
| Oct 10, 2025 | 290.81 | 291.34 | 278.28 | 278.39 | 278.39 | -4.07% | 22,287,291 |
| Oct 9, 2025 | 290.56 | 290.82 | 288.69 | 290.20 | 290.20 | -0.17% | 5,994,716 |
| Oct 8, 2025 | 286.34 | 290.70 | 286.19 | 290.69 | 290.69 | 1.75% | 7,019,342 |
| Oct 7, 2025 | 289.08 | 289.50 | 284.17 | 285.68 | 285.68 | -0.67% | 7,794,189 |
| Oct 6, 2025 | 288.56 | 289.44 | 287.45 | 287.60 | 287.60 | 1.01% | 8,972,822 |
| Oct 3, 2025 | 286.42 | 287.88 | 283.74 | 284.72 | 284.72 | -0.50% | 8,728,957 |
| Oct 2, 2025 | 287.27 | 287.33 | 284.87 | 286.16 | 286.16 | 0.54% | 8,803,914 |
| Oct 1, 2025 | 280.42 | 284.82 | 280.34 | 284.62 | 284.62 | 0.98% | 8,705,622 |
| Sep 30, 2025 | 280.33 | 282.14 | 279.74 | 281.86 | 281.86 | 0.55% | 9,107,570 |
| Sep 29, 2025 | 280.44 | 281.92 | 279.68 | 280.33 | 280.33 | 0.53% | 8,053,739 |
| Sep 26, 2025 | 278.30 | 279.09 | 276.38 | 278.84 | 278.84 | 0.30% | 8,267,024 |
| Sep 25, 2025 | 275.96 | 278.69 | 274.25 | 278.00 | 278.00 | -0.18% | 10,674,849 |
| Sep 24, 2025 | 280.97 | 280.97 | 276.63 | 278.49 | 278.49 | -0.62% | 6,735,506 |
| Sep 23, 2025 | 282.28 | 282.73 | 278.98 | 280.22 | 280.22 | -0.86% | 8,228,561 |
| Sep 22, 2025 | 278.15 | 282.89 | 278.04 | 282.66 | 282.66 | 1.34% | 7,885,581 |
| Sep 19, 2025 | 277.23 | 279.18 | 276.33 | 278.92 | 278.57 | 1.01% | 7,835,381 |
| Sep 18, 2025 | 274.95 | 276.93 | 273.62 | 276.12 | 275.77 | 1.73% | 10,441,665 |
| Sep 17, 2025 | 272.19 | 272.52 | 268.62 | 271.43 | 271.09 | -0.35% | 9,474,263 |
| Sep 16, 2025 | 273.95 | 274.14 | 272.04 | 272.37 | 272.03 | -0.35% | 8,040,731 |
| Sep 15, 2025 | 271.31 | 273.38 | 270.98 | 273.32 | 272.97 | 0.90% | 8,134,011 |
| Sep 12, 2025 | 271.60 | 271.86 | 270.30 | 270.88 | 270.54 | -0.07% | 7,806,114 |
| Sep 11, 2025 | 271.85 | 272.23 | 270.62 | 271.06 | 270.72 | 0.34% | 11,714,618 |
| Sep 10, 2025 | 270.71 | 271.97 | 268.86 | 270.15 | 269.81 | 1.81% | 12,978,573 |
| Sep 9, 2025 | 265.42 | 265.62 | 263.46 | 265.34 | 265.00 | 0.19% | 9,677,453 |
| Sep 8, 2025 | 264.24 | 265.79 | 264.18 | 264.83 | 264.50 | 0.75% | 10,278,246 |
| Sep 5, 2025 | 265.13 | 265.23 | 260.19 | 262.86 | 262.53 | 0.08% | 19,280,942 |
| Sep 4, 2025 | 260.28 | 262.75 | 259.22 | 262.64 | 262.31 | 0.49% | 12,198,698 |
| Sep 3, 2025 | 261.13 | 261.87 | 259.40 | 261.35 | 261.02 | 0.60% | 7,786,036 |
| Sep 2, 2025 | 257.81 | 260.04 | 256.28 | 259.80 | 259.47 | -1.01% | 9,113,015 |
| Aug 29, 2025 | 265.37 | 265.42 | 261.49 | 262.45 | 262.12 | -1.53% | 8,740,573 |
| Aug 28, 2025 | 264.77 | 267.11 | 263.45 | 266.54 | 266.20 | 0.79% | 6,190,284 |
| Aug 27, 2025 | 263.29 | 264.75 | 262.08 | 264.45 | 264.12 | 0.54% | 5,769,319 |
| Aug 26, 2025 | 262.05 | 263.38 | 261.67 | 263.03 | 262.70 | 0.46% | 5,540,501 |
| Aug 25, 2025 | 262.41 | 263.47 | 261.11 | 261.83 | 261.50 | -0.22% | 5,345,887 |
| Aug 22, 2025 | 258.63 | 264.13 | 257.91 | 262.42 | 262.09 | 1.36% | 6,878,007 |
| Aug 21, 2025 | 259.22 | 260.26 | 257.79 | 258.91 | 258.58 | -0.36% | 7,574,279 |
| Aug 20, 2025 | 260.96 | 260.96 | 255.84 | 259.85 | 259.52 | -0.68% | 11,532,146 |
| Aug 19, 2025 | 266.17 | 266.23 | 261.13 | 261.62 | 261.29 | -1.75% | 8,683,453 |
| Aug 18, 2025 | 265.37 | 266.51 | 265.11 | 266.27 | 265.93 | 0.21% | 6,116,883 |
| Aug 15, 2025 | 267.37 | 267.37 | 264.64 | 265.70 | 265.36 | -0.76% | 6,686,563 |