State Street Technology Select Sector SPDR ETF (XLK)

NYSEARCA: XLK · Real-Time Price · USD

195.34

-0.93 (-0.47%)

At close: Sep 23, 2026, 4:00 PM EDT

194.00

-1.34 (-0.69%)

Pre-market: Sep 24, 2026, 4:00 AM EDT

XLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	196.66	196.68	193.82	195.34	195.34	-0.47%	5,812,897
Sep 22, 2026	194.59	196.51	194.47	196.27	196.27	0.73%	8,507,174
Sep 21, 2026	191.79	195.09	190.97	194.85	194.85	2.89%	9,047,358
Sep 18, 2026	189.23	189.81	187.52	189.60	189.38	0.82%	6,999,752
Sep 17, 2026	187.30	188.53	186.73	188.06	187.84	2.25%	7,392,633
Sep 16, 2026	184.93	186.13	182.42	183.93	183.72	0.10%	8,068,958
Sep 15, 2026	184.50	185.07	183.46	183.74	183.53	-0.29%	6,148,635
Sep 14, 2026	183.00	185.60	182.08	184.28	184.07	-1.81%	8,537,788
Sep 11, 2026	187.35	188.64	186.88	187.67	187.45	1.32%	6,535,157
Sep 10, 2026	185.24	186.52	184.57	185.22	185.00	-1.41%	5,571,344
Sep 9, 2026	187.53	188.83	187.15	187.87	187.65	-	5,993,489
Sep 8, 2026	188.64	189.08	187.02	187.87	187.65	0.32%	8,425,293
Sep 4, 2026	187.19	188.20	186.42	187.28	187.06	0.70%	5,105,560
Sep 3, 2026	183.52	186.32	182.49	185.97	185.75	1.29%	6,094,599
Sep 2, 2026	183.46	183.78	182.27	183.60	183.39	-0.02%	5,706,707
Sep 1, 2026	183.70	184.92	182.63	183.64	183.43	-1.53%	7,651,287
Aug 31, 2026	185.78	186.65	185.28	186.50	186.28	0.44%	4,877,266
Aug 28, 2026	188.07	188.67	185.51	185.69	185.47	-1.55%	6,302,813
Aug 27, 2026	186.47	188.74	185.67	188.61	188.39	3.16%	8,139,215
Aug 26, 2026	180.71	183.35	180.71	182.84	182.63	0.61%	4,671,370
Aug 25, 2026	182.11	183.02	180.59	181.74	181.53	0.94%	5,364,934
Aug 24, 2026	181.68	181.88	178.82	180.05	179.84	-1.78%	6,544,935
Aug 21, 2026	184.42	184.56	181.90	183.31	183.10	0.11%	5,781,767
Aug 20, 2026	183.47	184.71	182.66	183.10	182.89	-0.29%	5,012,105
Aug 19, 2026	186.39	186.91	182.41	183.64	183.43	-1.07%	7,310,368
Aug 18, 2026	186.29	187.50	184.33	185.62	185.40	-2.47%	8,436,259
Aug 17, 2026	190.79	191.75	190.11	190.32	190.10	0.16%	6,099,468
Aug 14, 2026	191.14	191.35	189.25	190.01	189.79	-0.40%	3,634,377
Aug 13, 2026	189.13	191.74	188.86	190.77	190.55	1.01%	4,873,867
Aug 12, 2026	189.47	189.59	188.33	188.86	188.64	1.49%	5,887,231
Aug 11, 2026	187.69	187.71	185.07	186.09	185.87	-0.12%	5,759,202
Aug 10, 2026	188.08	188.84	186.27	186.32	186.10	-0.88%	6,486,751
Aug 7, 2026	187.99	188.73	185.74	187.97	187.75	1.42%	6,361,238
Aug 6, 2026	183.19	186.91	182.06	185.33	185.11	-0.31%	6,706,016
Aug 5, 2026	187.34	188.62	185.71	185.91	185.69	-0.53%	7,571,369
Aug 4, 2026	182.52	187.71	181.87	186.90	186.68	4.98%	13,495,817
Aug 3, 2026	174.01	178.92	173.04	178.04	177.83	1.53%	9,343,373
Jul 31, 2026	177.46	178.62	172.70	175.35	175.15	-0.22%	9,146,173
Jul 30, 2026	172.81	176.09	172.16	175.73	175.53	5.50%	15,103,710
Jul 29, 2026	171.12	172.51	166.46	166.57	166.38	-2.64%	14,380,490
Jul 28, 2026	171.21	172.17	167.54	171.09	170.89	-1.84%	10,049,334
Jul 27, 2026	177.83	178.30	171.73	174.30	174.10	-0.90%	8,376,633
Jul 24, 2026	177.82	179.01	175.05	175.88	175.68	-1.44%	7,739,565
Jul 23, 2026	178.80	180.39	177.20	178.45	178.24	-1.01%	7,177,020
Jul 22, 2026	178.16	181.43	178.15	180.27	180.06	-0.28%	5,357,598
Jul 21, 2026	179.56	181.02	178.17	180.78	180.57	2.89%	7,506,833
Jul 20, 2026	177.19	178.70	175.52	175.71	175.51	0.07%	7,638,589
Jul 17, 2026	172.85	177.92	171.34	175.59	175.39	-1.09%	12,036,704
Jul 16, 2026	179.00	179.48	176.41	177.52	177.31	-2.24%	8,666,508
Jul 15, 2026	185.11	185.29	178.22	181.58	181.37	-1.11%	9,256,842