Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 206.68 | 206.81 | 201.21 | 201.52 | 201.52 | 8,592,700 |
| 12 Apr 2024 | 206.31 | 207.28 | 204.66 | 205.42 | 205.42 | 8,093,100 |
| 11 Apr 2024 | 205.62 | 209.14 | 204.63 | 208.80 | 208.80 | 5,281,800 |
| 10 Apr 2024 | 204.89 | 205.47 | 203.83 | 204.71 | 204.71 | 6,918,400 |
| 09 Apr 2024 | 207.27 | 207.70 | 204.66 | 207.25 | 207.25 | 4,700,400 |
| 08 Apr 2024 | 206.58 | 207.26 | 205.45 | 206.21 | 206.21 | 4,062,900 |
| 05 Apr 2024 | 205.00 | 207.50 | 204.43 | 206.45 | 206.45 | 6,403,200 |
| 04 Apr 2024 | 209.37 | 210.10 | 204.00 | 204.11 | 204.11 | 8,232,400 |
| 03 Apr 2024 | 205.80 | 208.46 | 205.75 | 207.39 | 207.39 | 5,335,000 |
| 02 Apr 2024 | 206.53 | 207.14 | 205.16 | 206.84 | 206.84 | 5,709,100 |
| 01 Apr 2024 | 208.71 | 210.07 | 208.09 | 208.85 | 208.85 | 5,827,400 |
| 28 Mar 2024 | 208.23 | 208.87 | 207.85 | 208.27 | 208.27 | 4,427,200 |
| 27 Mar 2024 | 208.97 | 209.08 | 207.12 | 208.72 | 208.72 | 6,247,500 |
| 26 Mar 2024 | 209.27 | 209.61 | 207.49 | 207.66 | 207.66 | 4,269,200 |
| 25 Mar 2024 | 207.92 | 209.41 | 207.32 | 208.52 | 208.52 | 4,388,900 |
| 22 Mar 2024 | 209.85 | 210.68 | 209.10 | 209.91 | 209.91 | 5,752,900 |
| 21 Mar 2024 | 211.93 | 211.93 | 209.66 | 209.84 | 209.84 | 6,156,000 |
| 20 Mar 2024 | 207.53 | 209.76 | 206.80 | 209.69 | 209.69 | 6,678,700 |
| 19 Mar 2024 | 205.29 | 207.40 | 204.26 | 207.37 | 207.37 | 6,695,100 |
| 18 Mar 2024 | 207.09 | 208.42 | 206.14 | 206.30 | 206.30 | 7,088,300 |
| 18 Mar 2024 | 0.339 Dividend | |||||
| 15 Mar 2024 | 205.78 | 206.72 | 204.79 | 205.63 | 205.29 | 9,814,100 |
| 14 Mar 2024 | 209.62 | 210.36 | 207.51 | 208.78 | 208.44 | 8,011,600 |
| 13 Mar 2024 | 210.38 | 210.50 | 207.87 | 208.74 | 208.40 | 6,407,700 |
| 12 Mar 2024 | 208.77 | 211.04 | 206.79 | 211.02 | 210.67 | 8,691,400 |
| 11 Mar 2024 | 206.40 | 207.24 | 205.29 | 206.78 | 206.44 | 7,824,200 |
| 08 Mar 2024 | 210.86 | 212.35 | 207.22 | 207.35 | 207.01 | 7,453,900 |
| 07 Mar 2024 | 208.98 | 211.12 | 207.94 | 210.48 | 210.13 | 6,060,400 |
| 06 Mar 2024 | 207.73 | 208.77 | 205.82 | 207.21 | 206.87 | 7,151,600 |
| 05 Mar 2024 | 208.68 | 208.78 | 204.25 | 205.58 | 205.24 | 9,021,400 |
| 04 Mar 2024 | 210.46 | 211.97 | 209.99 | 210.76 | 210.41 | 10,221,900 |
| 01 Mar 2024 | 207.51 | 211.06 | 207.41 | 210.76 | 210.41 | 6,567,900 |
| 29 Feb 2024 | 205.79 | 207.47 | 204.64 | 206.98 | 206.64 | 5,993,400 |
| 28 Feb 2024 | 204.99 | 205.26 | 203.96 | 204.70 | 204.36 | 4,164,500 |
| 27 Feb 2024 | 206.05 | 206.05 | 204.14 | 205.67 | 205.33 | 4,992,200 |
| 26 Feb 2024 | 206.19 | 206.70 | 205.28 | 205.49 | 205.15 | 9,124,400 |
| 23 Feb 2024 | 207.40 | 207.66 | 204.64 | 205.29 | 204.95 | 6,162,000 |
| 22 Feb 2024 | 204.40 | 206.33 | 203.93 | 205.77 | 205.43 | 9,275,800 |
| 21 Feb 2024 | 198.57 | 199.25 | 197.07 | 199.25 | 198.92 | 7,983,200 |
| 20 Feb 2024 | 201.38 | 202.10 | 198.50 | 200.51 | 200.18 | 8,723,800 |
| 16 Feb 2024 | 205.00 | 205.41 | 202.30 | 202.57 | 202.24 | 5,544,100 |
| 15 Feb 2024 | 205.15 | 205.35 | 203.31 | 204.45 | 204.11 | 5,398,200 |
| 14 Feb 2024 | 204.27 | 205.04 | 202.83 | 204.88 | 204.54 | 5,895,800 |
| 13 Feb 2024 | 201.79 | 204.12 | 201.18 | 202.76 | 202.43 | 9,729,700 |
| 12 Feb 2024 | 207.83 | 208.47 | 205.96 | 206.26 | 205.92 | 5,376,600 |
| 09 Feb 2024 | 205.94 | 208.11 | 205.70 | 207.84 | 207.50 | 5,806,100 |
| 08 Feb 2024 | 204.79 | 205.63 | 204.54 | 205.08 | 204.74 | 4,974,100 |
| 07 Feb 2024 | 203.19 | 204.49 | 202.38 | 204.44 | 204.10 | 5,682,900 |
| 06 Feb 2024 | 202.92 | 203.27 | 200.47 | 201.77 | 201.44 | 6,338,600 |
| 05 Feb 2024 | 203.06 | 203.28 | 200.80 | 202.70 | 202.37 | 5,043,100 |
| 02 Feb 2024 | 198.81 | 202.88 | 198.75 | 202.24 | 201.91 | 6,436,100 |
| 01 Feb 2024 | 198.47 | 200.45 | 198.34 | 200.17 | 199.84 | 7,151,700 |
| 31 Jan 2024 | 200.00 | 200.82 | 197.58 | 197.68 | 197.35 | 8,147,600 |
| 30 Jan 2024 | 203.53 | 203.84 | 201.30 | 201.92 | 201.59 | 6,125,800 |
| 29 Jan 2024 | 202.00 | 203.64 | 201.60 | 203.60 | 203.26 | 3,819,800 |
| 26 Jan 2024 | 202.67 | 203.57 | 201.29 | 201.75 | 201.42 | 5,276,500 |
| 25 Jan 2024 | 205.12 | 206.15 | 203.16 | 204.10 | 203.76 | 8,535,700 |
| 24 Jan 2024 | 203.25 | 205.29 | 202.67 | 203.25 | 202.91 | 8,825,600 |
| 23 Jan 2024 | 201.24 | 201.99 | 200.07 | 201.86 | 201.53 | 6,631,900 |
| 22 Jan 2024 | 201.15 | 202.28 | 200.29 | 201.05 | 200.72 | 7,484,500 |
| 19 Jan 2024 | 196.94 | 200.21 | 196.51 | 200.17 | 199.84 | 9,164,600 |
| 18 Jan 2024 | 194.33 | 195.84 | 193.60 | 195.66 | 195.34 | 9,459,400 |
| 17 Jan 2024 | 191.29 | 192.00 | 189.69 | 191.77 | 191.45 | 7,054,500 |
| 16 Jan 2024 | 192.00 | 193.53 | 190.89 | 192.72 | 192.40 | 5,887,800 |
| 12 Jan 2024 | 191.93 | 192.68 | 191.28 | 192.24 | 191.92 | 4,417,000 |
| 11 Jan 2024 | 191.59 | 192.55 | 188.93 | 191.62 | 191.30 | 6,648,300 |
| 10 Jan 2024 | 189.13 | 191.06 | 188.73 | 190.65 | 190.34 | 4,892,700 |
| 09 Jan 2024 | 187.29 | 189.58 | 186.89 | 189.04 | 188.73 | 5,316,900 |
| 08 Jan 2024 | 185.05 | 188.87 | 184.86 | 188.74 | 188.43 | 8,217,300 |
| 05 Jan 2024 | 184.38 | 185.71 | 183.42 | 184.12 | 183.82 | 8,173,600 |
| 04 Jan 2024 | 184.39 | 185.67 | 183.99 | 184.17 | 183.87 | 6,063,600 |
| 03 Jan 2024 | 185.73 | 186.75 | 185.20 | 185.53 | 185.22 | 9,095,000 |
| 02 Jan 2024 | 189.86 | 190.16 | 186.25 | 187.44 | 187.13 | 11,772,700 |
| 29 Dec 2023 | 193.17 | 193.56 | 191.52 | 192.48 | 192.16 | 6,094,900 |
| 28 Dec 2023 | 193.52 | 193.72 | 192.98 | 193.07 | 192.75 | 4,807,700 |
| 27 Dec 2023 | 192.95 | 193.24 | 192.02 | 192.84 | 192.52 | 5,882,300 |
| 26 Dec 2023 | 192.17 | 193.25 | 192.17 | 192.85 | 192.53 | 3,103,800 |
| 22 Dec 2023 | 192.35 | 192.61 | 191.10 | 192.05 | 191.73 | 5,107,500 |
| 21 Dec 2023 | 191.60 | 192.23 | 190.19 | 191.80 | 191.48 | 5,668,000 |
| 20 Dec 2023 | 192.36 | 193.04 | 189.64 | 189.67 | 189.36 | 6,867,400 |
| 19 Dec 2023 | 191.81 | 192.60 | 191.70 | 192.58 | 192.26 | 4,501,800 |
| 18 Dec 2023 | 191.24 | 192.28 | 190.43 | 191.85 | 191.53 | 5,069,000 |
| 18 Dec 2023 | 0.422 Dividend | |||||
| 15 Dec 2023 | 190.54 | 192.80 | 190.54 | 191.70 | 190.96 | 9,065,600 |
| 14 Dec 2023 | 191.36 | 192.08 | 189.33 | 190.74 | 190.01 | 7,713,700 |
| 13 Dec 2023 | 189.99 | 191.67 | 189.54 | 191.21 | 190.47 | 14,697,500 |
| 12 Dec 2023 | 187.60 | 189.60 | 187.44 | 189.54 | 188.81 | 7,527,700 |
| 11 Dec 2023 | 186.11 | 188.33 | 185.68 | 188.29 | 187.57 | 18,897,700 |
| 08 Dec 2023 | 184.68 | 186.81 | 184.45 | 186.66 | 185.94 | 6,404,000 |
| 07 Dec 2023 | 183.73 | 185.39 | 183.34 | 185.08 | 184.37 | 6,964,400 |
| 06 Dec 2023 | 185.57 | 185.84 | 182.72 | 182.86 | 182.16 | 7,365,700 |
| 05 Dec 2023 | 182.34 | 184.63 | 182.34 | 184.42 | 183.71 | 5,420,700 |
| 04 Dec 2023 | 183.73 | 183.73 | 181.32 | 183.32 | 182.61 | 9,110,900 |
| 01 Dec 2023 | 184.68 | 185.91 | 183.79 | 185.58 | 184.87 | 6,994,300 |
| 30 Nov 2023 | 185.66 | 185.91 | 183.61 | 185.16 | 184.45 | 6,872,000 |
| 29 Nov 2023 | 186.10 | 186.90 | 184.78 | 184.89 | 184.18 | 5,382,700 |
| 28 Nov 2023 | 183.78 | 185.24 | 183.78 | 184.75 | 184.04 | 5,506,200 |
| 27 Nov 2023 | 184.15 | 185.47 | 183.82 | 184.40 | 183.69 | 4,210,000 |
| 24 Nov 2023 | 184.46 | 184.62 | 183.71 | 184.41 | 183.70 | 2,096,900 |
| 22 Nov 2023 | 185.11 | 186.35 | 184.27 | 184.77 | 184.06 | 5,606,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.