Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
270.88
-0.18 (-0.07%)
At close: Sep 12, 2025, 4:00 PM EDT
270.79
-0.09 (-0.03%)
After-hours: Sep 12, 2025, 8:00 PM EDT
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 271.60 | 271.86 | 270.30 | 270.88 | 270.88 | -0.07% | 7,800,815 |
| Sep 11, 2025 | 271.85 | 272.23 | 270.62 | 271.06 | 271.06 | 0.34% | 11,714,618 |
| Sep 10, 2025 | 270.71 | 271.97 | 268.86 | 270.15 | 270.15 | 1.81% | 12,978,573 |
| Sep 9, 2025 | 265.42 | 265.62 | 263.46 | 265.34 | 265.34 | 0.19% | 9,677,453 |
| Sep 8, 2025 | 264.24 | 265.79 | 264.18 | 264.83 | 264.83 | 0.75% | 10,278,246 |
| Sep 5, 2025 | 265.13 | 265.23 | 260.19 | 262.86 | 262.86 | 0.08% | 19,280,942 |
| Sep 4, 2025 | 260.28 | 262.75 | 259.22 | 262.64 | 262.64 | 0.49% | 12,198,698 |
| Sep 3, 2025 | 261.13 | 261.87 | 259.40 | 261.35 | 261.35 | 0.60% | 7,786,036 |
| Sep 2, 2025 | 257.81 | 260.04 | 256.28 | 259.80 | 259.80 | -1.01% | 9,113,015 |
| Aug 29, 2025 | 265.37 | 265.42 | 261.49 | 262.45 | 262.45 | -1.53% | 8,740,573 |
| Aug 28, 2025 | 264.77 | 267.11 | 263.45 | 266.54 | 266.54 | 0.79% | 6,190,284 |
| Aug 27, 2025 | 263.29 | 264.75 | 262.08 | 264.45 | 264.45 | 0.54% | 5,769,319 |
| Aug 26, 2025 | 262.05 | 263.38 | 261.67 | 263.03 | 263.03 | 0.46% | 5,540,501 |
| Aug 25, 2025 | 262.41 | 263.47 | 261.11 | 261.83 | 261.83 | -0.22% | 5,345,887 |
| Aug 22, 2025 | 258.63 | 264.13 | 257.91 | 262.42 | 262.42 | 1.36% | 6,878,007 |
| Aug 21, 2025 | 259.22 | 260.26 | 257.79 | 258.91 | 258.91 | -0.36% | 7,574,279 |
| Aug 20, 2025 | 260.96 | 260.96 | 255.84 | 259.85 | 259.85 | -0.68% | 11,532,146 |
| Aug 19, 2025 | 266.17 | 266.23 | 261.13 | 261.62 | 261.62 | -1.75% | 8,683,453 |
| Aug 18, 2025 | 265.37 | 266.51 | 265.11 | 266.27 | 266.27 | 0.21% | 6,116,883 |
| Aug 15, 2025 | 267.37 | 267.37 | 264.64 | 265.70 | 265.70 | -0.76% | 6,686,563 |
| Aug 14, 2025 | 266.95 | 268.65 | 266.34 | 267.73 | 267.73 | -0.22% | 7,742,167 |
| Aug 13, 2025 | 269.76 | 270.05 | 267.33 | 268.31 | 268.31 | 0.04% | 6,995,087 |
| Aug 12, 2025 | 265.44 | 268.28 | 263.97 | 268.21 | 268.21 | 1.55% | 5,577,478 |
| Aug 11, 2025 | 265.75 | 266.95 | 263.51 | 264.12 | 264.12 | -0.68% | 4,712,711 |
| Aug 8, 2025 | 264.28 | 266.22 | 263.59 | 265.92 | 265.92 | 1.00% | 5,508,236 |
| Aug 7, 2025 | 265.98 | 266.41 | 261.10 | 263.29 | 263.29 | 0.09% | 5,159,049 |
| Aug 6, 2025 | 260.37 | 263.39 | 260.20 | 263.05 | 263.05 | 1.13% | 5,083,544 |
| Aug 5, 2025 | 263.26 | 263.49 | 259.52 | 260.12 | 260.12 | -0.83% | 5,588,026 |
| Aug 4, 2025 | 259.49 | 262.34 | 259.49 | 262.29 | 262.29 | 2.03% | 6,188,452 |
| Aug 1, 2025 | 259.88 | 259.97 | 255.78 | 257.07 | 257.07 | -2.16% | 9,719,008 |
| Jul 31, 2025 | 268.01 | 268.01 | 261.46 | 262.74 | 262.74 | -0.73% | 8,207,180 |
| Jul 30, 2025 | 264.37 | 265.58 | 262.60 | 264.68 | 264.68 | 0.22% | 6,967,308 |
| Jul 29, 2025 | 265.80 | 267.27 | 263.64 | 264.09 | 264.09 | - | 6,869,524 |
| Jul 28, 2025 | 262.99 | 264.15 | 262.45 | 264.08 | 264.08 | 0.80% | 5,758,766 |
| Jul 25, 2025 | 261.31 | 262.65 | 260.77 | 261.99 | 261.99 | 0.23% | 4,000,985 |
| Jul 24, 2025 | 260.93 | 261.90 | 259.92 | 261.39 | 261.39 | 0.42% | 6,079,813 |
| Jul 23, 2025 | 259.48 | 260.63 | 257.94 | 260.29 | 260.29 | 0.57% | 5,045,896 |
| Jul 22, 2025 | 261.03 | 261.22 | 256.95 | 258.81 | 258.81 | -0.93% | 6,724,447 |
| Jul 21, 2025 | 261.18 | 263.01 | 260.88 | 261.23 | 261.23 | 0.13% | 4,623,309 |
| Jul 18, 2025 | 262.06 | 262.15 | 260.19 | 260.89 | 260.89 | -0.07% | 5,140,537 |
| Jul 17, 2025 | 259.02 | 261.47 | 258.51 | 261.06 | 261.06 | 0.91% | 5,977,532 |
| Jul 16, 2025 | 258.00 | 258.86 | 254.81 | 258.71 | 258.71 | 0.31% | 8,891,329 |
| Jul 15, 2025 | 258.62 | 259.23 | 257.82 | 257.91 | 257.91 | 0.89% | 7,828,527 |
| Jul 14, 2025 | 255.22 | 256.27 | 253.20 | 255.64 | 255.64 | -0.08% | 4,062,624 |
| Jul 11, 2025 | 255.76 | 257.35 | 255.44 | 255.85 | 255.85 | -0.44% | 4,619,487 |
| Jul 10, 2025 | 258.47 | 258.70 | 255.63 | 256.98 | 256.98 | -0.33% | 4,997,113 |
| Jul 9, 2025 | 257.20 | 258.80 | 255.92 | 257.83 | 257.83 | 0.60% | 6,466,755 |
| Jul 8, 2025 | 256.26 | 256.78 | 255.23 | 256.29 | 256.29 | 0.54% | 7,857,582 |
| Jul 7, 2025 | 255.97 | 256.64 | 253.78 | 254.92 | 254.92 | -0.79% | 5,780,415 |
| Jul 3, 2025 | 255.00 | 257.73 | 254.90 | 256.96 | 256.96 | 1.32% | 3,556,409 |