Skip to main content
logo
State Street Technology Select Sector SPDR ETF (XLK)
NYSEARCA: XLK · Real-Time Price · USD
135.99
+1.08 (0.80%)
At close: Apr 2, 2026, 4:00 PM EDT
135.83
-0.16 (-0.12%)
After-hours: Apr 2, 2026, 8:00 PM EDT

XLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026131.91136.04131.36135.99135.990.80%12,204,787
Apr 1, 2026134.12136.05133.76134.91134.911.51%17,002,067
Mar 31, 2026129.15133.22128.98132.90132.904.24%19,223,616
Mar 30, 2026131.27131.55126.68127.50127.50-1.86%18,662,452
Mar 27, 2026131.53132.05129.58129.92129.92-1.95%15,840,812
Mar 26, 2026135.18135.52132.42132.50132.50-3.11%15,279,647
Mar 25, 2026137.29138.00136.28136.76136.760.45%13,761,192
Mar 24, 2026136.05136.92134.87136.15136.15-0.58%16,572,516
Mar 23, 2026137.50139.20136.22136.95136.951.23%21,818,519
Mar 20, 2026137.98137.98134.32135.29135.12-2.27%27,251,819
Mar 19, 2026136.00139.17135.44138.43138.260.34%18,087,931
Mar 18, 2026139.31140.07137.93137.96137.79-1.13%12,634,543
Mar 17, 2026139.39140.27138.93139.54139.370.55%12,034,647
Mar 16, 2026138.72140.08138.52138.78138.611.45%16,626,428
Mar 13, 2026138.45139.71136.52136.80136.63-0.75%15,701,792
Mar 12, 2026139.27139.75137.65137.84137.67-1.84%32,372,780
Mar 11, 2026140.58141.59139.52140.43140.260.48%14,017,700
Mar 10, 2026139.84141.39139.02139.76139.59-24,338,517
Mar 9, 2026135.97140.21135.46139.76139.591.80%22,760,857
Mar 6, 2026137.82139.83136.79137.29137.12-2.06%19,677,214
Mar 5, 2026139.16141.26138.09140.18140.010.24%19,424,199
Mar 4, 2026138.53140.63138.04139.84139.671.70%15,201,380
Mar 3, 2026136.36138.33134.99137.50137.33-1.46%34,153,036
Mar 2, 2026137.03139.96136.56139.54139.370.56%20,156,667
Feb 27, 2026138.31139.77137.94138.76138.59-1.60%15,328,602
Feb 26, 2026142.94143.01139.26141.01140.84-1.40%19,364,871
Feb 25, 2026141.36143.34141.21143.01142.831.92%13,296,046
Feb 24, 2026139.24140.94138.19140.32140.151.30%13,030,621
Feb 23, 2026140.18140.65137.89138.52138.35-1.68%22,021,923
Feb 20, 2026139.20141.75138.97140.88140.710.48%14,942,420
Feb 19, 2026140.09140.71139.28140.21140.04-0.50%13,483,972
Feb 18, 2026140.06142.12139.27140.91140.741.03%13,705,785
Feb 17, 2026138.64140.45137.02139.48139.31-0.06%25,743,800
Feb 13, 2026139.56140.91137.93139.56139.390.25%26,637,122
Feb 12, 2026143.31143.77138.92139.21139.04-2.63%32,154,746
Feb 11, 2026144.51144.76141.32142.97142.790.29%18,905,713
Feb 10, 2026143.82144.15142.39142.55142.37-0.56%22,564,318
Feb 9, 2026140.60144.03139.91143.35143.171.57%24,629,514
Feb 6, 2026138.01141.47137.42141.13140.964.06%37,131,922
Feb 5, 2026137.22138.48135.08135.63135.46-1.80%42,950,873
Feb 4, 2026140.83141.01136.11138.12137.95-2.79%45,649,454
Feb 3, 2026145.88145.97140.17142.08141.90-2.19%30,464,494
Feb 2, 2026143.53146.15143.39145.26145.080.96%16,337,576
Jan 30, 2026146.04146.75142.99143.88143.70-2.04%18,342,641
Jan 29, 2026147.84147.93143.27146.87146.69-1.58%25,580,964
Jan 28, 2026149.00149.90148.61149.23149.050.80%19,497,406
Jan 27, 2026147.42148.62147.03148.05147.871.35%12,436,175
Jan 26, 2026145.27146.71144.89146.08145.900.68%10,195,625
Jan 23, 2026144.53145.83143.75145.09144.910.14%14,654,456
Jan 22, 2026145.61145.70144.16144.88144.700.74%12,971,563