Skip to main content
logo
The Select Sector SPDR Trust - State Street Technology Select Sector SPDR ETF (BMV:XLK)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,053.83
+30.83 (1.02%)
At close: May 20, 2026

BMV:XLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,045.003,053.833,045.003,053.833,053.831.02%89,458
May 19, 20262,979.073,039.412,979.073,023.003,023.000.33%71,136
May 18, 20263,000.003,013.003,000.003,013.003,013.00-2.55%268
May 15, 20263,094.003,094.003,077.003,092.003,092.00-0.05%564
May 14, 20263,094.743,094.743,090.543,093.523,093.521.88%69,368
May 13, 20263,050.003,050.003,036.433,036.433,036.432.13%5,517
May 12, 20263,035.383,035.382,973.002,973.002,973.00-2.20%8,511
May 11, 20263,035.893,056.003,035.893,040.003,040.001.04%1,244
May 8, 20262,982.903,014.592,982.903,008.683,008.682.70%21,168
May 7, 20262,925.002,955.002,925.002,929.712,929.710.16%1,013
May 6, 20262,900.002,925.002,900.002,925.002,925.001.56%1,147
May 5, 20262,862.212,880.012,860.742,880.012,880.011.12%313
May 4, 20262,834.002,847.992,834.002,847.982,847.982.28%494
Apr 30, 20262,760.002,800.002,760.002,784.622,784.620.45%2,455
Apr 29, 20262,770.902,772.162,770.902,772.162,772.160.88%1,360
Apr 28, 20262,775.002,775.002,728.042,747.902,747.90-1.15%21,147
Apr 27, 20262,775.582,780.002,768.982,780.002,780.00-0.09%483
Apr 24, 20262,740.282,782.502,740.282,782.502,782.502.75%274
Apr 23, 20262,739.992,739.992,708.002,708.002,708.00-1.03%12,394
Apr 22, 20262,699.002,739.842,692.002,736.322,736.321.42%185,894
Apr 21, 20262,672.002,697.992,672.002,697.992,697.990.97%627
Apr 20, 20262,667.002,695.002,663.002,672.002,672.00-33,952
Apr 17, 20262,621.002,672.002,621.002,672.002,672.001.95%33,408
Apr 16, 20262,625.882,625.882,621.002,621.002,621.001.01%460,930
Apr 15, 20262,580.002,594.882,561.002,594.882,594.881.76%312
Apr 14, 20262,513.262,550.002,513.262,550.002,550.002.08%116
Apr 13, 20262,498.002,498.002,498.002,498.002,498.000.97%480
Apr 10, 20262,468.352,480.002,468.352,474.002,474.000.91%201
Apr 9, 20262,449.262,456.002,449.262,451.692,451.69-0.34%1,533
Apr 8, 20262,460.002,460.002,460.002,460.002,460.001.46%28
Apr 7, 20262,435.002,435.002,424.502,424.512,424.51-0.19%40,118
Apr 6, 20262,419.992,465.002,419.992,429.102,429.100.54%80
Apr 1, 20262,416.002,416.002,416.002,416.002,416.001.48%23
Mar 31, 20262,319.722,380.742,319.722,380.742,380.743.51%14,111
Mar 30, 20262,350.002,350.002,300.002,300.002,300.00-4.17%243
Mar 26, 20262,400.002,400.002,400.002,400.002,400.00-1.65%29
Mar 25, 20262,440.302,440.302,440.302,440.302,440.300.55%290
Mar 24, 20262,422.522,427.002,422.522,427.002,427.00-0.04%248
Mar 20, 20262,440.002,440.002,428.002,428.002,425.00-1.10%38
Mar 19, 20262,430.002,455.002,430.002,455.002,451.97-0.28%984
Mar 18, 20262,461.992,462.002,461.992,461.992,458.95-16
Mar 17, 20262,446.332,462.002,446.332,462.002,458.96-52,663
Mar 12, 20262,470.002,470.002,462.022,462.022,458.98-0.34%55
Mar 11, 20262,470.502,470.502,470.502,470.502,467.450.04%44
Mar 10, 20262,469.422,469.422,469.422,469.422,466.37-22
Mar 6, 20262,475.002,475.782,469.422,469.422,466.370.06%46,591
Mar 5, 20262,465.002,491.632,465.002,468.002,464.951.27%418
Mar 4, 20262,449.062,470.012,437.152,437.152,434.140.50%9,585
Mar 3, 20262,421.002,435.002,415.002,425.002,422.010.08%3,332
Mar 2, 20262,377.402,423.102,368.402,423.102,420.111.81%162