Skip to main content
logo
State Street Technology Select Sector SPDR ETF (XLK)
NYSEARCA: XLK · Real-Time Price · USD
157.85
-2.72 (-1.69%)
At close: Apr 28, 2026, 4:00 PM EDT
158.58
+0.73 (0.46%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026157.11158.64156.16157.85157.85-1.69%9,178,895
Apr 27, 2026160.02160.62158.81160.57160.570.22%8,929,773
Apr 24, 2026158.43160.40157.60160.22160.222.81%10,940,451
Apr 23, 2026156.77157.80153.95155.84155.84-1.42%12,074,969
Apr 22, 2026156.22158.16155.52158.09158.092.20%13,801,783
Apr 21, 2026155.00156.07154.15154.69154.690.08%12,578,777
Apr 20, 2026154.30154.75153.04154.56154.560.14%8,062,088
Apr 17, 2026154.06154.81153.51154.35154.351.53%10,561,167
Apr 16, 2026150.99152.18149.75152.02152.021.14%11,731,254
Apr 15, 2026148.27150.37147.96150.30150.301.60%10,492,741
Apr 14, 2026146.90147.94146.08147.94147.941.60%10,000,357
Apr 13, 2026142.33145.67142.13145.61145.612.10%10,239,186
Apr 10, 2026142.50143.56141.92142.62142.620.39%9,283,197
Apr 9, 2026141.76142.19140.35142.07142.070.27%8,170,308
Apr 8, 2026143.13143.56140.74141.69141.693.10%12,342,894
Apr 7, 2026136.17137.49134.11137.43137.430.48%8,281,925
Apr 6, 2026136.48137.25135.71136.78136.780.58%10,041,299
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