S&P 500 Technology Sector SPDR (NY: XLK )

158.41 USD -0.55 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 158.90 159.56 157.75 158.41 6,245,221 -0.55(-0.35%)
Oct 21, 2021 157.87 159.04 157.54 158.96 5,010,395 +0.61(+0.39%)
Oct 20, 2021 158.94 159.17 157.66 158.35 6,012,055 -0.44(-0.28%)
Oct 19, 2021 157.65 158.79 157.33 158.79 7,250,497 +1.56(+0.99%)
Oct 18, 2021 155.04 157.31 154.61 157.23 5,819,312 +1.32(+0.85%)
Oct 15, 2021 155.21 155.94 154.74 155.91 6,389,719 +1.24(+0.80%)
Oct 14, 2021 152.80 154.74 152.58 154.67 7,599,977 +3.41(+2.25%)
Oct 13, 2021 150.99 151.59 150.01 151.26 9,761,170 +0.92(+0.61%)
Oct 12, 2021 151.71 151.90 150.09 150.34 8,924,178 -0.78(-0.52%)
Oct 11, 2021 151.28 153.15 151.01 151.12 7,485,263 -0.84(-0.55%)
Oct 08, 2021 153.12 153.23 151.71 151.96 9,213,494 -0.57(-0.37%)
Oct 07, 2021 152.46 153.71 152.25 152.53 9,947,807 +1.38(+0.91%)
Oct 06, 2021 148.44 151.26 147.96 151.15 20,001,563 +0.98(+0.65%)
Oct 05, 2021 148.36 151.02 148.22 150.17 16,483,779 +2.11(+1.43%)
Oct 04, 2021 150.70 150.88 146.88 148.06 25,384,875 -3.51(-2.32%)
Oct 01, 2021 149.86 151.90 148.34 151.57 22,741,982 +2.25(+1.51%)
Sep 30, 2021 151.28 151.93 149.28 149.32 16,734,013 -1.08(-0.72%)
Sep 29, 2021 151.21 152.00 150.14 150.40 12,505,979 -0.19(-0.13%)
Sep 28, 2021 153.20 153.55 150.47 150.59 19,093,947 -4.60(-2.96%)
Sep 27, 2021 155.39 155.75 154.20 155.19 7,507,453 -1.52(-0.97%)
Sep 24, 2021 155.65 156.97 155.58 156.71 5,826,269 +0.11(+0.07%)
Sep 23, 2021 155.33 156.97 154.85 156.60 9,767,522 +2.07(+1.34%)
Sep 22, 2021 153.27 155.13 152.59 154.53 13,995,303 +2.09(+1.37%)
Sep 21, 2021 153.31 153.68 151.87 152.44 9,225,336 +0.06(+0.04%)
Sep 20, 2021 152.93 153.71 150.35 152.38 17,833,034 -3.10(-1.99%)
Sep 17, 2021 157.53 157.54 155.25 155.48 11,331,511 -2.46(-1.56%)
Sep 16, 2021 157.29 158.10 156.32 157.94 8,073,981 +0.09(+0.06%)
Sep 15, 2021 157.01 157.98 156.13 157.85 8,169,284 +1.37(+0.88%)
Sep 14, 2021 157.35 157.67 156.06 156.48 9,215,562 -0.20(-0.13%)
Sep 13, 2021 157.82 158.23 155.65 156.68 11,314,397 +0.05(+0.03%)
Sep 10, 2021 159.07 159.46 156.47 156.63 8,540,155 -1.56(-0.99%)
Sep 09, 2021 158.90 159.45 158.06 158.19 5,580,551 -0.60(-0.38%)
Sep 08, 2021 159.38 159.43 157.66 158.79 5,731,898 -0.61(-0.38%)
Sep 07, 2021 159.55 159.74 158.65 159.40 9,862,196 +0.04(+0.03%)
Sep 03, 2021 158.54 159.78 158.49 159.36 10,602,420 +0.63(+0.40%)
Sep 02, 2021 159.49 159.70 158.09 158.73 10,885,706 -0.17(-0.11%)
Sep 01, 2021 159.41 160.13 158.77 158.90 10,144,939 +0.04(+0.03%)
Aug 31, 2021 159.80 159.85 158.56 158.86 10,985,552 -0.84(-0.53%)
Aug 30, 2021 158.47 159.88 158.47 159.70 5,017,825 +1.70(+1.08%)
Aug 27, 2021 156.63 158.11 156.36 158.00 7,044,391 +1.51(+0.96%)
Aug 26, 2021 157.29 157.61 156.36 156.49 6,028,290 -0.99(-0.63%)
Aug 25, 2021 157.94 158.36 157.22 157.48 4,715,234 -0.09(-0.06%)
Aug 24, 2021 157.95 158.13 157.43 157.57 4,768,513 -0.18(-0.11%)
Aug 23, 2021 156.15 157.97 156.14 157.75 5,401,202 +2.01(+1.29%)
Aug 20, 2021 154.34 155.88 153.97 155.74 7,384,870 +1.98(+1.29%)
Aug 19, 2021 151.43 154.33 151.21 153.76 9,645,743 +1.49(+0.98%)
Aug 18, 2021 154.04 154.73 152.10 152.27 6,739,864 -2.13(-1.38%)
Aug 17, 2021 154.74 154.99 153.44 154.40 9,526,306 -1.29(-0.83%)
Aug 16, 2021 154.62 155.71 153.31 155.69 4,746,941 +0.70(+0.45%)
Aug 13, 2021 154.25 155.03 154.08 154.99 2,815,610 +0.84(+0.54%)
Aug 12, 2021 153.11 154.24 152.48 154.15 3,473,992 +0.88(+0.57%)
Aug 11, 2021 153.78 154.06 152.49 153.27 5,650,423 +0.02(+0.01%)
Aug 10, 2021 154.64 154.78 152.80 153.25 5,210,043 -1.11(-0.72%)
Aug 09, 2021 155.04 155.32 154.21 154.36 3,599,038 -0.50(-0.32%)
Aug 06, 2021 154.45 155.04 154.41 154.86 3,801,426 -0.13(-0.08%)
Aug 05, 2021 154.42 155.04 153.96 154.99 3,336,238 +0.85(+0.55%)
Aug 04, 2021 153.71 154.52 153.22 154.14 5,661,149 +0.31(+0.20%)
Aug 03, 2021 153.13 153.91 151.89 153.83 5,414,865 +0.98(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.