State Street Technology Select Sector SPDR ETF (XLK)

NYSEARCA: XLK · Real-Time Price · USD

188.86

+2.77 (1.49%)

At close: Aug 12, 2026, 4:00 PM EDT

188.36

-0.50 (-0.26%)

After-hours: Aug 12, 2026, 8:00 PM EDT

XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	189.47	189.59	188.33	188.86	188.86	1.49%	5,827,410
Aug 11, 2026	187.69	187.71	185.07	186.09	186.09	-0.12%	5,587,121
Aug 10, 2026	188.08	188.84	186.27	186.32	186.32	-0.88%	6,407,273
Aug 7, 2026	187.99	188.73	185.74	187.97	187.97	1.42%	6,314,063
Aug 6, 2026	183.19	186.91	182.06	185.33	185.33	-0.31%	6,551,341
Aug 5, 2026	187.34	188.62	185.71	185.91	185.91	-0.53%	7,472,118
Aug 4, 2026	182.52	187.71	181.87	186.90	186.90	4.98%	13,421,560
Aug 3, 2026	174.01	178.92	173.04	178.04	178.04	1.53%	9,320,859
Jul 31, 2026	177.46	178.62	172.70	175.35	175.35	-0.22%	9,070,076
Jul 30, 2026	172.81	176.09	172.16	175.73	175.73	5.50%	14,993,022
Jul 29, 2026	171.12	172.51	166.46	166.57	166.57	-2.64%	14,250,864
Jul 28, 2026	171.21	172.17	167.54	171.09	171.09	-1.84%	9,941,029
Jul 27, 2026	177.83	178.30	171.73	174.30	174.30	-0.90%	8,343,148
Jul 24, 2026	177.82	179.01	175.05	175.88	175.88	-1.44%	7,718,032
Jul 23, 2026	178.80	180.39	177.20	178.45	178.45	-1.01%	7,113,163
Jul 22, 2026	178.16	181.43	178.15	180.27	180.27	-0.28%	5,336,142
Jul 21, 2026	179.56	181.02	178.17	180.78	180.78	2.89%	7,386,431
Jul 20, 2026	177.19	178.70	175.52	175.71	175.71	0.07%	7,623,141
Jul 17, 2026	172.85	177.92	171.34	175.59	175.59	-1.09%	12,029,671
Jul 16, 2026	179.00	179.48	176.41	177.52	177.52	-2.24%	8,543,167
Jul 15, 2026	185.11	185.29	178.22	181.58	181.58	-1.11%	9,246,618
Jul 14, 2026	183.71	184.43	181.33	183.62	183.62	1.29%	6,361,206
Jul 13, 2026	183.10	183.90	180.54	181.28	181.28	-2.42%	8,556,557
Jul 10, 2026	184.01	186.23	183.09	185.78	185.78	0.23%	6,108,615
Jul 9, 2026	184.76	186.40	183.56	185.35	185.35	2.18%	7,732,484
Jul 8, 2026	177.48	181.63	177.15	181.40	181.40	1.24%	10,365,102
Jul 7, 2026	179.84	180.72	176.36	179.18	179.18	-2.39%	11,914,830
Jul 6, 2026	182.66	185.71	182.04	183.57	183.57	1.65%	8,770,849
Jul 2, 2026	185.49	187.38	178.72	180.59	180.59	-2.71%	14,063,079
Jul 1, 2026	186.83	187.98	185.38	185.62	185.62	-2.57%	9,562,870
Jun 30, 2026	185.76	190.94	185.60	190.52	190.52	2.76%	10,127,485
Jun 29, 2026	183.12	185.66	178.67	185.41	185.41	2.37%	11,813,685
Jun 26, 2026	181.00	183.11	179.76	181.11	181.11	-1.87%	13,366,691
Jun 25, 2026	188.15	188.41	180.38	184.57	184.57	0.83%	13,176,686
Jun 24, 2026	184.07	185.66	180.79	183.05	183.05	-0.62%	11,968,281
Jun 23, 2026	184.68	187.25	183.70	184.19	184.19	-4.14%	14,599,921
Jun 22, 2026	192.95	194.30	190.86	192.15	192.15	0.49%	11,099,696
Jun 18, 2026	190.42	192.00	189.38	191.44	191.21	3.04%	12,101,594
Jun 17, 2026	189.01	189.99	185.30	185.80	185.58	-0.34%	14,396,140
Jun 16, 2026	191.23	192.25	186.43	186.44	186.22	-2.79%	10,077,157
Jun 15, 2026	190.37	192.08	189.75	191.79	191.56	3.78%	13,097,839
Jun 12, 2026	183.24	185.84	181.64	184.80	184.58	0.87%	15,014,349
Jun 11, 2026	177.79	183.66	176.50	183.21	182.99	3.73%	18,238,394
Jun 10, 2026	178.16	182.41	176.15	176.63	176.42	-2.29%	20,059,836
Jun 9, 2026	185.91	187.08	172.88	180.77	180.55	-1.85%	29,884,444
Jun 8, 2026	185.22	186.71	183.17	184.18	183.96	2.15%	14,684,968
Jun 5, 2026	188.89	189.22	179.80	180.30	180.09	-6.66%	26,816,074
Jun 4, 2026	191.52	194.74	189.69	193.17	192.94	-1.56%	13,142,622
Jun 3, 2026	198.37	198.73	194.53	196.23	196.00	-1.00%	11,582,093
Jun 2, 2026	196.45	198.38	195.75	198.21	197.97	1.25%	10,175,184