Skip to main content
logo
State Street Technology Select Sector SPDR ETF (XLK)
NYSEARCA: XLK · Real-Time Price · USD
185.62
-4.90 (-2.57%)
At close: Jul 1, 2026, 4:00 PM EDT
185.61
-0.01 (-0.01%)
After-hours: Jul 1, 2026, 8:00 PM EDT

XLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2026186.83187.98185.38185.62185.62-2.57%9,562,870
Jun 30, 2026185.76190.94185.60190.52190.522.76%10,127,485
Jun 29, 2026183.12185.66178.67185.41185.412.37%11,813,685
Jun 26, 2026181.00183.11179.76181.11181.11-1.87%13,366,691
Jun 25, 2026188.15188.41180.38184.57184.570.83%13,176,686
Jun 24, 2026184.07185.66180.79183.05183.05-0.62%11,968,281
Jun 23, 2026184.68187.25183.70184.19184.19-4.14%14,599,921
Jun 22, 2026192.95194.30190.86192.15192.150.49%11,099,696
Jun 18, 2026190.42192.00189.38191.44191.213.04%12,101,594
Jun 17, 2026189.01189.99185.30185.80185.58-0.34%14,396,140
Jun 16, 2026191.23192.25186.43186.44186.22-2.79%10,077,157
Jun 15, 2026190.37192.08189.75191.79191.563.78%13,097,839
Jun 12, 2026183.24185.84181.64184.80184.580.87%15,014,349
Jun 11, 2026177.79183.66176.50183.21182.993.73%18,238,394
Jun 10, 2026178.16182.41176.15176.63176.42-2.29%20,059,836
Jun 9, 2026185.91187.08172.88180.77180.55-1.85%29,884,444
Jun 8, 2026185.22186.71183.17184.18183.962.15%14,684,968
Jun 5, 2026188.89189.22179.80180.30180.09-6.66%26,816,074
Jun 4, 2026191.52194.74189.69193.17192.94-1.56%13,142,622
Jun 3, 2026198.37198.73194.53196.23196.00-1.00%11,582,093
Jun 2, 2026196.45198.38195.75198.21197.971.25%10,175,184
Jun 1, 2026192.32196.50191.15195.76195.532.48%18,968,777
May 29, 2026189.33191.63189.20191.02190.792.23%15,040,309
May 28, 2026184.83187.58183.79186.85186.631.31%11,167,566
May 27, 2026186.18186.27182.54184.43184.21-0.38%12,300,345
May 26, 2026183.20186.00182.59185.14184.922.63%12,500,330
May 22, 2026180.03181.73179.56180.39180.181.00%10,742,209
May 21, 2026175.83178.98175.83178.60178.390.82%10,873,195
May 20, 2026174.66177.25173.95177.14176.932.25%12,630,253
May 19, 2026172.68175.18170.83173.24173.03-0.64%15,751,423
May 18, 2026177.62177.85171.91174.36174.15-1.08%19,162,640
May 15, 2026176.21178.70174.63176.26176.05-1.81%14,518,963
May 14, 2026177.36180.22176.87179.50179.291.50%11,424,870
May 13, 2026177.27177.74174.26176.85176.640.94%9,817,869
May 12, 2026176.15176.99171.20175.20174.99-1.51%15,950,695
May 11, 2026176.15178.30175.87177.88177.671.34%10,461,797
May 8, 2026171.59175.60171.30175.52175.313.44%11,222,155
May 7, 2026170.26171.95168.70169.69169.49-0.20%11,031,513
May 6, 2026167.88170.08166.84170.03169.832.66%11,304,664
May 5, 2026163.87166.02163.52165.63165.432.21%9,813,549
May 4, 2026162.71163.24160.88162.05161.860.11%10,739,960
May 1, 2026160.39162.29160.14161.87161.681.49%10,161,809
Apr 30, 2026159.65159.80156.88159.50159.310.25%9,276,361
Apr 29, 2026158.83159.15157.75159.11158.920.80%7,506,934
Apr 28, 2026157.11158.64156.16157.85157.66-1.69%9,252,973
Apr 27, 2026160.02160.62158.81160.57160.380.22%8,963,915
Apr 24, 2026158.43160.40157.60160.22160.032.81%11,059,778
Apr 23, 2026156.77157.80153.95155.84155.65-1.42%12,151,377
Apr 22, 2026156.22158.16155.52158.09157.902.20%13,830,378
Apr 21, 2026155.00156.07154.15154.69154.510.08%12,657,267