Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
206.72
+0.24 (0.12%)
Apr 1, 2025, 3:32 PM EDT - Market open
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 205.62 | 208.02 | 203.98 | 205.35 | - | -0.55% | 3,301,687 |
| Mar 31, 2025 | 202.78 | 206.95 | 200.73 | 206.48 | 206.48 | 0.05% | 7,109,541 |
| Mar 28, 2025 | 210.41 | 211.26 | 205.68 | 206.38 | 206.38 | -2.43% | 5,333,790 |
| Mar 27, 2025 | 212.02 | 213.22 | 210.39 | 211.51 | 211.51 | -0.92% | 3,288,875 |
| Mar 26, 2025 | 217.68 | 218.20 | 212.64 | 213.48 | 213.48 | -2.23% | 3,944,331 |
| Mar 25, 2025 | 217.49 | 218.64 | 217.38 | 218.35 | 218.35 | 0.33% | 3,740,852 |
| Mar 24, 2025 | 217.14 | 218.15 | 216.57 | 217.63 | 217.63 | 1.72% | 4,100,067 |
| Mar 21, 2025 | 210.72 | 214.25 | 209.94 | 213.96 | 213.59 | 0.27% | 5,212,846 |
| Mar 20, 2025 | 212.47 | 215.73 | 212.15 | 213.38 | 213.01 | -0.71% | 3,572,637 |
| Mar 19, 2025 | 213.24 | 217.43 | 212.35 | 214.91 | 214.54 | 1.30% | 4,419,325 |
| Mar 18, 2025 | 213.90 | 214.12 | 211.37 | 212.15 | 211.79 | -1.52% | 5,743,690 |
| Mar 17, 2025 | 213.77 | 216.96 | 213.15 | 215.43 | 215.06 | 0.70% | 5,074,390 |
| Mar 14, 2025 | 210.38 | 214.16 | 210.31 | 213.94 | 213.57 | 3.02% | 5,020,766 |
| Mar 13, 2025 | 211.07 | 211.54 | 206.85 | 207.66 | 207.30 | -1.90% | 6,191,533 |
| Mar 12, 2025 | 212.12 | 213.52 | 209.15 | 211.68 | 211.32 | 1.57% | 5,490,848 |
| Mar 11, 2025 | 208.61 | 211.91 | 206.29 | 208.40 | 208.04 | -0.41% | 7,416,354 |
| Mar 10, 2025 | 214.22 | 214.62 | 207.08 | 209.25 | 208.89 | -4.25% | 10,708,500 |
| Mar 7, 2025 | 215.17 | 219.09 | 212.63 | 218.54 | 218.16 | 1.45% | 5,631,995 |
| Mar 6, 2025 | 217.02 | 220.45 | 214.38 | 215.42 | 215.05 | -2.78% | 8,215,989 |
| Mar 5, 2025 | 219.18 | 222.29 | 216.24 | 221.57 | 221.19 | 1.41% | 5,965,543 |
| Mar 4, 2025 | 217.05 | 222.36 | 214.26 | 218.50 | 218.12 | -0.08% | 8,860,491 |
| Mar 3, 2025 | 226.69 | 227.15 | 217.05 | 218.67 | 218.29 | -3.04% | 6,258,091 |
| Feb 28, 2025 | 221.59 | 225.76 | 219.70 | 225.53 | 225.14 | 1.32% | 7,086,079 |
| Feb 27, 2025 | 232.26 | 232.50 | 222.49 | 222.59 | 222.21 | -3.64% | 5,050,005 |
| Feb 26, 2025 | 230.75 | 233.18 | 229.23 | 231.00 | 230.60 | 1.09% | 3,815,335 |
| Feb 25, 2025 | 231.02 | 231.23 | 226.95 | 228.51 | 228.12 | -1.30% | 5,217,146 |
| Feb 24, 2025 | 235.78 | 236.44 | 231.22 | 231.51 | 231.11 | -1.43% | 3,723,778 |
| Feb 21, 2025 | 241.48 | 241.58 | 234.75 | 234.87 | 234.47 | -2.71% | 4,528,792 |
| Feb 20, 2025 | 241.95 | 242.27 | 238.86 | 241.41 | 241.00 | -0.32% | 2,993,874 |
| Feb 19, 2025 | 241.89 | 243.14 | 240.20 | 242.18 | 241.76 | 0.01% | 2,802,146 |
| Feb 18, 2025 | 241.21 | 242.19 | 240.09 | 242.16 | 241.74 | 0.91% | 3,011,983 |
| Feb 14, 2025 | 238.96 | 240.17 | 238.52 | 239.97 | 239.56 | 0.34% | 2,278,612 |
| Feb 13, 2025 | 236.24 | 239.31 | 235.91 | 239.16 | 238.75 | 1.42% | 3,914,785 |
| Feb 12, 2025 | 233.00 | 236.10 | 232.74 | 235.82 | 235.41 | -0.22% | 4,277,830 |
| Feb 11, 2025 | 234.91 | 237.28 | 234.75 | 236.33 | 235.92 | 0.05% | 3,228,283 |
| Feb 10, 2025 | 234.66 | 236.81 | 234.59 | 236.22 | 235.81 | 1.46% | 3,027,083 |
| Feb 7, 2025 | 235.78 | 236.91 | 232.04 | 232.82 | 232.42 | -0.86% | 4,276,633 |
| Feb 6, 2025 | 234.19 | 235.31 | 233.15 | 234.83 | 234.43 | 0.27% | 3,404,037 |
| Feb 5, 2025 | 231.19 | 234.24 | 230.46 | 234.19 | 233.79 | 1.39% | 2,699,042 |
| Feb 4, 2025 | 228.48 | 231.34 | 228.40 | 230.98 | 230.58 | 1.44% | 4,185,642 |
| Feb 3, 2025 | 225.70 | 229.09 | 224.50 | 227.70 | 227.31 | -1.35% | 6,876,435 |
| Jan 31, 2025 | 234.33 | 235.73 | 230.19 | 230.81 | 230.41 | -0.59% | 5,372,314 |
| Jan 30, 2025 | 231.33 | 232.97 | 229.74 | 232.17 | 231.77 | 0.19% | 4,420,135 |
| Jan 29, 2025 | 233.18 | 233.29 | 229.49 | 231.74 | 231.34 | -0.81% | 4,525,003 |
| Jan 28, 2025 | 229.11 | 234.16 | 226.69 | 233.64 | 233.24 | 2.67% | 5,630,339 |
| Jan 27, 2025 | 228.58 | 230.98 | 225.47 | 227.57 | 227.18 | -4.90% | 10,352,755 |
| Jan 24, 2025 | 242.58 | 242.58 | 238.53 | 239.30 | 238.89 | -1.04% | 3,303,802 |
| Jan 23, 2025 | 239.53 | 241.87 | 239.30 | 241.82 | 241.40 | 0.18% | 3,802,235 |
| Jan 22, 2025 | 239.25 | 241.95 | 238.91 | 241.39 | 240.98 | 2.26% | 5,121,877 |
| Jan 21, 2025 | 234.89 | 236.64 | 233.26 | 236.06 | 235.65 | 0.83% | 3,372,076 |