The Select Sector SPDR Trust - State Street Technology Select Sector SPDR ETF (BMV:XLK)
Mexico · Delayed Price · Currency is MXN 3,388.00
+41.00 (1.22%)
Last updated: Sep 22, 2026, 12:57 PM CST
BMV:XLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,376.00 | 3,389.00 | 3,376.00 | 3,388.00 | 3,388.00 | 1.22% | 19,373 |
| Sep 21, 2026 | 3,295.00 | 3,348.00 | 3,295.00 | 3,347.00 | 3,347.00 | 4.19% | 7,923 |
| Sep 18, 2026 | 3,216.06 | 3,216.06 | 3,216.06 | 3,216.06 | 3,212.25 | -1.04% | 7,446 |
| Sep 17, 2026 | 3,230.00 | 3,250.00 | 3,215.65 | 3,250.00 | 3,246.15 | 3.34% | 4,500 |
| Sep 15, 2026 | 3,145.01 | 3,145.01 | 3,145.01 | 3,145.01 | 3,141.28 | -0.76% | 33 |
| Sep 14, 2026 | 3,168.96 | 3,168.96 | 3,168.96 | 3,168.96 | 3,165.21 | -0.50% | 51 |
| Sep 11, 2026 | 3,192.00 | 3,202.91 | 3,185.00 | 3,185.00 | 3,181.23 | 1.01% | 2,206 |
| Sep 10, 2026 | 3,150.00 | 3,153.00 | 3,143.25 | 3,153.00 | 3,149.26 | -0.66% | 80,453 |
| Sep 9, 2026 | 3,183.00 | 3,199.99 | 3,172.45 | 3,173.80 | 3,170.04 | -0.51% | 658 |
| Sep 8, 2026 | 3,184.00 | 3,199.98 | 3,170.00 | 3,190.00 | 3,186.22 | -0.31% | 1,381 |
| Sep 7, 2026 | 3,176.11 | 3,210.00 | 3,176.11 | 3,200.00 | 3,196.21 | 1.65% | 73 |
| Sep 4, 2026 | 3,160.00 | 3,160.00 | 3,148.00 | 3,148.00 | 3,144.27 | - | 22 |
| Sep 3, 2026 | 3,092.03 | 3,148.00 | 3,092.03 | 3,148.00 | 3,144.27 | 0.98% | 250 |
| Sep 2, 2026 | 3,132.96 | 3,132.96 | 3,117.50 | 3,117.50 | 3,113.81 | -0.08% | 30 |
| Sep 1, 2026 | 3,105.00 | 3,131.00 | 3,105.00 | 3,120.00 | 3,116.30 | -1.39% | 12,709 |
| Aug 31, 2026 | 3,160.00 | 3,164.01 | 3,160.00 | 3,164.00 | 3,160.25 | 0.09% | 311 |
| Aug 28, 2026 | 3,210.00 | 3,210.00 | 3,161.00 | 3,161.00 | 3,157.26 | -0.91% | 158 |
| Aug 27, 2026 | 3,185.00 | 3,204.99 | 3,178.00 | 3,190.00 | 3,186.22 | 2.90% | 115 |
| Aug 26, 2026 | 3,060.00 | 3,106.00 | 3,060.00 | 3,100.00 | 3,096.33 | 1.64% | 1,325 |
| Aug 25, 2026 | 3,050.01 | 3,050.01 | 3,050.01 | 3,050.01 | 3,046.40 | -0.29% | 466 |
| Aug 24, 2026 | 3,070.00 | 3,082.76 | 3,055.00 | 3,059.00 | 3,055.38 | -1.16% | 927 |
| Aug 21, 2026 | 3,105.00 | 3,120.00 | 3,094.50 | 3,095.00 | 3,091.33 | -0.32% | 60 |
| Aug 20, 2026 | 3,114.00 | 3,114.00 | 3,098.48 | 3,105.00 | 3,101.32 | -0.35% | 68 |
| Aug 19, 2026 | 3,103.00 | 3,125.00 | 3,103.00 | 3,115.79 | 3,112.10 | -1.38% | 431 |
| Aug 18, 2026 | 3,310.00 | 3,310.00 | 3,148.00 | 3,159.50 | 3,155.76 | -2.78% | 249 |
| Aug 17, 2026 | 3,250.00 | 3,255.00 | 3,250.00 | 3,250.00 | 3,246.15 | 0.81% | 391 |
| Aug 14, 2026 | 3,220.00 | 3,240.00 | 3,220.00 | 3,223.80 | 3,219.98 | -1.17% | 100 |
| Aug 13, 2026 | 3,223.15 | 3,262.00 | 3,223.15 | 3,262.00 | 3,258.14 | 1.33% | 268 |
| Aug 12, 2026 | 3,219.20 | 3,219.21 | 3,219.20 | 3,219.21 | 3,215.40 | 1.48% | 54 |
| Aug 11, 2026 | 3,199.94 | 3,199.94 | 3,170.01 | 3,172.28 | 3,168.52 | -1.11% | 1,476 |
| Aug 10, 2026 | 3,212.00 | 3,227.57 | 3,208.00 | 3,208.00 | 3,204.20 | -0.09% | 94 |
| Aug 7, 2026 | 3,180.00 | 3,218.00 | 3,180.00 | 3,211.00 | 3,207.20 | 0.97% | 197 |
| Aug 6, 2026 | 3,242.13 | 3,242.13 | 3,180.01 | 3,180.01 | 3,176.24 | -1.43% | 378 |
| Aug 5, 2026 | 3,244.22 | 3,244.22 | 3,214.00 | 3,226.00 | 3,222.18 | -0.17% | 3,502 |
| Aug 4, 2026 | 3,186.00 | 3,232.28 | 3,180.00 | 3,231.58 | 3,227.75 | 4.64% | 13,588 |
| Aug 3, 2026 | 3,005.20 | 3,107.46 | 3,005.20 | 3,088.27 | 3,084.61 | 1.59% | 17,373 |
| Jul 31, 2026 | 3,055.00 | 3,055.00 | 3,035.00 | 3,040.00 | 3,036.40 | -0.16% | 53 |
| Jul 30, 2026 | 3,050.00 | 3,050.00 | 3,036.88 | 3,044.87 | 3,041.26 | 4.46% | 189 |
| Jul 29, 2026 | 2,958.00 | 2,958.00 | 2,915.00 | 2,915.00 | 2,911.55 | -2.49% | 67 |
| Jul 28, 2026 | 2,970.00 | 2,989.30 | 2,970.00 | 2,989.30 | 2,985.76 | -2.15% | 412 |
| Jul 27, 2026 | 3,015.00 | 3,055.00 | 3,015.00 | 3,055.00 | 3,051.38 | -0.42% | 216 |
| Jul 24, 2026 | 3,085.50 | 3,091.00 | 3,068.00 | 3,068.00 | 3,064.37 | -1.68% | 909 |
| Jul 23, 2026 | 3,155.00 | 3,155.00 | 3,107.64 | 3,120.53 | 3,116.83 | -1.09% | 426 |
| Jul 22, 2026 | 3,130.00 | 3,155.04 | 3,130.00 | 3,155.04 | 3,151.30 | 0.61% | 129 |
| Jul 21, 2026 | 3,103.04 | 3,136.00 | 3,103.04 | 3,136.00 | 3,132.29 | 1.98% | 156 |
| Jul 20, 2026 | 3,069.81 | 3,084.00 | 3,069.81 | 3,075.00 | 3,071.36 | -2.74% | 188 |
| Jul 17, 2026 | 3,039.00 | 3,161.59 | 3,039.00 | 3,161.59 | 3,157.84 | 2.48% | 113 |
| Jul 16, 2026 | 3,142.05 | 3,142.05 | 3,080.01 | 3,085.20 | 3,081.55 | -1.75% | 153 |
| Jul 15, 2026 | 3,216.09 | 3,216.09 | 3,103.00 | 3,140.00 | 3,136.28 | -2.00% | 653 |
| Jul 14, 2026 | 3,205.00 | 3,205.00 | 3,204.00 | 3,204.00 | 3,200.20 | 0.44% | 182 |