The Select Sector SPDR Trust - The Technology Select Sector SPDR Fund (BMV:XLK)
Mexico · Delayed Price · Currency is MXN 4,891.30
+31.99 (0.66%)
Last updated: Aug 22, 2025
BMV:XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,895.00 | 4,900.00 | 4,885.00 | 4,891.30 | - | 0.66% | - |
| Aug 21, 2025 | 4,852.24 | 4,859.31 | 4,851.61 | 4,859.31 | - | 0.29% | 16,246 |
| Aug 20, 2025 | 4,900.00 | 4,900.00 | 4,820.00 | 4,845.19 | - | -1.52% | 1,174 |
| Aug 19, 2025 | 4,941.00 | 4,941.00 | 4,920.00 | 4,920.00 | - | -1.52% | 158 |
| Aug 18, 2025 | 4,992.00 | 5,000.01 | 4,992.00 | 4,995.71 | - | 0.07% | 33 |
| Aug 15, 2025 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | - | -0.85% | 120 |
| Aug 14, 2025 | 5,028.00 | 5,034.97 | 5,028.00 | 5,034.97 | - | 0.70% | 107 |
| Aug 13, 2025 | 5,003.00 | 5,003.00 | 4,981.00 | 5,000.00 | - | 0.31% | 117,610 |
| Aug 12, 2025 | 4,950.00 | 4,984.64 | 4,950.00 | 4,984.64 | - | 0.70% | 274 |
| Aug 11, 2025 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 0.30% | 12 |
| Aug 8, 2025 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | - | 0.26% | 415 |
| Aug 7, 2025 | 4,920.00 | 4,924.33 | 4,920.00 | 4,922.00 | - | 0.49% | 324 |
| Aug 6, 2025 | 4,887.00 | 4,898.84 | 4,887.00 | 4,898.00 | - | 0.23% | 393 |
| Aug 5, 2025 | 4,954.37 | 4,954.37 | 4,880.00 | 4,887.00 | - | -1.21% | 267 |
| Aug 4, 2025 | 4,955.00 | 4,955.00 | 4,946.63 | 4,946.63 | - | 1.72% | 215 |
| Aug 1, 2025 | 4,895.41 | 4,895.41 | 4,863.10 | 4,863.10 | - | -1.76% | 490 |
| Jul 31, 2025 | 4,996.14 | 4,996.14 | 4,950.00 | 4,950.00 | - | -0.40% | 86 |
| Jul 30, 2025 | 4,980.21 | 4,982.00 | 4,970.00 | 4,970.00 | - | 0.58% | 265 |
| Jul 29, 2025 | 4,941.53 | 4,941.53 | 4,941.53 | 4,941.53 | - | - | - |
| Jul 28, 2025 | 4,915.00 | 4,941.53 | 4,915.00 | 4,941.53 | - | 1.55% | 108 |
| Jul 25, 2025 | 4,866.33 | 4,866.33 | 4,866.00 | 4,866.00 | - | 1.02% | 30 |
| Jul 24, 2025 | 4,817.00 | 4,817.00 | 4,817.00 | 4,817.00 | - | - | - |
| Jul 23, 2025 | 4,800.00 | 4,820.00 | 4,800.00 | 4,817.00 | - | 0.27% | 983 |
| Jul 22, 2025 | 4,820.00 | 4,820.00 | 4,804.11 | 4,804.11 | - | -1.88% | 100 |
| Jul 21, 2025 | 4,886.00 | 4,897.00 | 4,886.00 | 4,896.00 | - | 0.16% | 241 |
| Jul 18, 2025 | 4,881.30 | 4,887.98 | 4,873.00 | 4,887.98 | - | 1.62% | 152 |
| Jul 17, 2025 | 4,810.21 | 4,810.21 | 4,810.21 | 4,810.21 | - | - | - |
| Jul 16, 2025 | 4,825.15 | 4,825.15 | 4,810.21 | 4,810.21 | - | -1.21% | 405 |
| Jul 15, 2025 | 4,869.00 | 4,869.00 | 4,869.00 | 4,869.00 | - | 1.57% | 13 |
| Jul 14, 2025 | 4,784.05 | 4,800.85 | 4,784.04 | 4,793.90 | - | -0.19% | 483 |
| Jul 11, 2025 | 4,803.15 | 4,803.15 | 4,803.15 | 4,803.15 | - | 0.27% | 19 |
| Jul 10, 2025 | 4,777.00 | 4,799.60 | 4,777.00 | 4,790.00 | - | -0.08% | 249 |
| Jul 9, 2025 | 4,768.76 | 4,793.86 | 4,768.76 | 4,793.74 | - | 0.52% | 1,139 |
| Jul 8, 2025 | 4,783.27 | 4,785.00 | 4,768.76 | 4,768.76 | - | 0.03% | 257 |
| Jul 7, 2025 | 4,767.35 | 4,767.35 | 4,767.35 | 4,767.35 | - | 0.79% | 17 |
| Jul 4, 2025 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | - | -1.05% | 8 |
| Jul 3, 2025 | 4,780.17 | 4,780.17 | 4,780.17 | 4,780.17 | - | 0.68% | 40 |
| Jul 2, 2025 | 4,737.59 | 4,747.89 | 4,737.59 | 4,747.89 | - | 1.17% | 28,100 |
| Jul 1, 2025 | 4,693.00 | 4,693.00 | 4,693.00 | 4,693.00 | - | -1.19% | 181 |
| Jun 30, 2025 | 4,757.88 | 4,761.76 | 4,733.81 | 4,749.47 | - | 0.62% | 1,818 |
| Jun 27, 2025 | 4,756.49 | 4,756.49 | 4,720.24 | 4,720.24 | - | -0.48% | 268 |
| Jun 26, 2025 | 4,741.61 | 4,744.91 | 4,736.00 | 4,743.24 | - | 0.89% | 166 |
| Jun 25, 2025 | 4,750.00 | 4,750.00 | 4,701.50 | 4,701.50 | - | 0.03% | 59 |
| Jun 24, 2025 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 1.18% | 16 |
| Jun 23, 2025 | 4,615.00 | 4,645.00 | 4,595.52 | 4,645.00 | - | 0.99% | 324 |
| Jun 20, 2025 | 4,600.99 | 4,600.99 | 4,599.60 | 4,599.60 | - | 0.27% | 57 |
| Jun 19, 2025 | 4,587.00 | 4,587.00 | 4,587.00 | 4,587.00 | - | - | - |
| Jun 18, 2025 | 4,605.00 | 4,605.00 | 4,587.00 | 4,587.00 | - | -0.01% | 113 |
| Jun 17, 2025 | 4,606.84 | 4,614.28 | 4,584.00 | 4,587.33 | - | -0.21% | 280 |
| Jun 16, 2025 | 4,598.47 | 4,598.47 | 4,594.49 | 4,597.00 | - | 1.52% | 2,717 |