State Street Technology Select Sector SPDR ETF (XLK)

NYSEARCA: XLK · Real-Time Price · USD

183.60

-0.04 (-0.02%)

At close: Sep 2, 2026, 4:00 PM EDT

184.21

+0.61 (0.33%)

Pre-market: Sep 3, 2026, 4:07 AM EDT

XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	183.46	183.78	182.27	183.60	183.60	-0.02%	5,652,747
Sep 1, 2026	183.70	184.92	182.63	183.64	183.64	-1.53%	7,552,201
Aug 31, 2026	185.78	186.65	185.28	186.50	186.50	0.44%	4,557,468
Aug 28, 2026	188.07	188.67	185.51	185.69	185.69	-1.55%	6,199,699
Aug 27, 2026	186.47	188.74	185.67	188.61	188.61	3.16%	7,917,527
Aug 26, 2026	180.71	183.35	180.71	182.84	182.84	0.61%	4,619,622
Aug 25, 2026	182.11	183.02	180.59	181.74	181.74	0.94%	5,103,418
Aug 24, 2026	181.68	181.88	178.82	180.05	180.05	-1.78%	6,485,707
Aug 21, 2026	184.42	184.56	181.90	183.31	183.31	0.11%	5,771,379
Aug 20, 2026	183.47	184.71	182.66	183.10	183.10	-0.29%	4,964,653
Aug 19, 2026	186.39	186.91	182.41	183.64	183.64	-1.07%	7,287,871
Aug 18, 2026	186.29	187.50	184.33	185.62	185.62	-2.47%	8,425,474
Aug 17, 2026	190.79	191.75	190.11	190.32	190.32	0.16%	6,035,141
Aug 14, 2026	191.14	191.35	189.25	190.01	190.01	-0.40%	3,615,664
Aug 13, 2026	189.13	191.74	188.86	190.77	190.77	1.01%	4,857,851
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