Australia markets open in 8 hours 54 minutes

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.91+0.51 (+0.33%)
As of 11:06AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 2021154.09154.30153.15153.91153.912,513,294
30 July 2021152.52153.56152.48153.40153.405,074,400
29 July 2021152.63154.02152.61153.50153.506,015,300
28 July 2021153.03153.60151.33152.79152.796,970,600
27 July 2021154.25154.30151.05152.98152.989,044,900
26 July 2021154.13154.72153.55154.44154.444,496,700
23 July 2021153.68154.60153.13154.52154.526,288,100
22 July 2021152.20153.12152.20153.00153.004,788,900
21 July 2021150.37151.91150.09151.88151.886,117,000
20 July 2021148.97151.26148.11150.43150.437,357,800
19 July 2021148.51148.92147.37148.23148.2312,127,000
16 July 2021152.10152.82150.15150.30150.307,540,200
15 July 2021152.88153.00150.99151.80151.806,253,100
14 July 2021153.16153.84152.39153.06153.066,443,400
13 July 2021151.06153.04150.93151.94151.947,601,400
12 July 2021151.80151.87150.83151.32151.324,809,800
09 July 2021149.64151.34149.42151.20151.204,887,900
08 July 2021148.87150.24148.20149.82149.828,543,100
07 July 2021151.39151.56150.04151.25151.257,441,900
06 July 2021150.18151.14148.99150.43150.435,935,300
02 July 2021148.62150.01148.58149.86149.866,390,000
01 July 2021147.46147.91146.91147.91147.915,818,300
30 June 2021147.59148.02147.20147.66147.665,506,800
29 June 2021146.83147.89146.49147.82147.824,914,600
28 June 2021145.83146.92145.80146.75146.756,278,700
25 June 2021145.53145.64144.99145.23145.237,192,900
24 June 2021145.42145.84145.11145.40145.406,139,500
23 June 2021144.67145.00144.17144.49144.494,135,500
22 June 2021143.26144.73143.10144.65144.654,626,600
21 June 2021141.89143.43140.97143.35143.356,138,000
21 June 20210.26 Dividend
18 June 2021142.71143.27141.92142.09141.8310,408,300
17 June 2021141.35143.99141.35143.40143.147,932,100
16 June 2021142.80143.07140.37141.76141.509,601,400
15 June 2021143.30143.30142.27142.53142.277,539,800
14 June 2021142.11143.42141.53143.41143.155,713,300
11 June 2021141.31141.97141.18141.97141.716,050,300
10 June 2021140.39141.48139.89141.13140.875,637,700
09 June 2021140.68140.92140.02140.10139.844,881,700
08 June 2021140.66141.25139.61140.00139.744,451,300
07 June 2021139.90140.15139.31139.99139.735,892,000
04 June 2021138.22140.18138.22140.02139.765,591,300
03 June 2021137.55138.10136.54137.38137.136,360,600
02 June 2021138.00139.23137.74138.67138.425,049,100
01 June 2021139.02139.17137.47137.72137.476,453,700
28 May 2021138.61139.20138.33138.40138.154,611,300
27 May 2021138.52139.09137.88137.91137.665,677,300
26 May 2021138.85139.25138.19138.64138.396,655,700
25 May 2021139.17139.49138.34138.65138.405,622,900
24 May 2021137.32139.09137.25138.61138.366,614,500
21 May 2021137.64137.77136.07136.19135.947,074,200
20 May 2021134.91137.40134.89136.94136.698,414,100
19 May 2021131.82134.47131.50134.37134.1215,290,600
18 May 2021135.37135.65133.81133.90133.655,868,600
17 May 2021135.18135.22133.75134.98134.738,133,600
14 May 2021134.54136.45134.28135.98135.738,411,500
13 May 2021132.75134.25132.16133.05132.8111,305,200
12 May 2021133.12133.85130.96131.31131.0714,707,300
11 May 2021132.93135.39132.61135.11134.8613,523,400
10 May 2021138.36138.43135.47135.52135.2710,140,500
07 May 2021139.23139.85138.43139.03138.789,598,300
06 May 2021136.42137.93135.44137.85137.607,169,300
05 May 2021137.93137.99136.22136.48136.235,622,900
04 May 2021138.27138.31135.29136.81136.569,959,800
03 May 2021140.45140.73138.96139.31139.065,402,900
30 Apr 2021140.19140.95139.37139.70139.445,291,700
29 Apr 2021142.91143.09140.19141.63141.376,708,300
28 Apr 2021142.25142.44141.41141.75141.495,345,600
27 Apr 2021143.66143.77142.57143.08142.825,411,000
26 Apr 2021142.75143.58142.65143.43143.173,867,500
23 Apr 2021140.86143.15140.83142.70142.444,443,000
22 Apr 2021142.02142.63139.98140.60140.345,826,100
21 Apr 2021140.60142.32140.21142.27142.014,627,100
20 Apr 2021141.81142.43140.06140.85140.594,936,700
19 Apr 2021142.66143.32141.26142.11141.855,127,000
16 Apr 2021143.44143.57142.70143.30143.045,847,800
15 Apr 2021142.20143.44142.18143.33143.075,514,400
14 Apr 2021142.40142.47140.64140.91140.655,608,100
13 Apr 2021141.63142.53141.37142.42142.165,657,900
12 Apr 2021141.19141.54140.40141.09140.837,953,500
09 Apr 2021139.91141.81139.66141.77141.514,700,500
08 Apr 2021139.72140.45139.48140.42140.167,072,300
07 Apr 2021137.58138.67137.08138.42138.175,042,600
06 Apr 2021138.06138.51137.23137.69137.445,657,800
05 Apr 2021136.27138.52136.09138.28138.036,433,400
01 Apr 2021134.26135.49134.13135.48135.237,175,800
31 Mar 2021131.73133.62131.62132.81132.577,715,200
30 Mar 2021131.05131.19129.94130.73130.496,617,700
29 Mar 2021132.27132.64130.98131.98131.748,658,900
26 Mar 2021129.31132.81129.26132.67132.437,441,600
25 Mar 2021128.69129.96127.72129.38129.1411,286,500
24 Mar 2021131.84131.86129.44129.46129.227,104,700
23 Mar 2021132.23132.81130.70131.05130.816,464,600
22 Mar 2021130.02132.51129.81131.87131.637,992,100
22 Mar 20210.357 Dividend
19 Mar 2021130.02130.59128.98129.60129.0113,612,400
18 Mar 2021131.87132.10129.83129.99129.398,792,400
17 Mar 2021132.73134.50131.72133.70133.099,683,200
16 Mar 2021133.83135.09133.24133.81133.206,553,400
15 Mar 2021131.51132.89130.99132.81132.208,292,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...