Dark

XLK
Technology Select Sector SPDR Fund
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

234.89USD+0.188%(+0.44)4,055,830

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

234.87USD+0.179%(+0.42)100,366

After-hours

May 16, 2025 4:58:30 PM EDT

233.82USD-0.456%(-1.07)74,234

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	235.210	235.2100	232.8600	234.89	+0.188%	4,055,830	0.000%
2025-05-15	232.860	235.7700	232.5800	234.45	+0.137%	4,768,176	+0.188%
2025-05-14	233.710	235.0450	232.7600	234.13	+0.649%	5,123,951	+0.325%
2025-05-13	228.520	233.3800	228.2600	232.62	+2.161%	6,378,675	+0.976%
2025-05-12	226.830	227.7800	224.5420	227.70	+4.642%	6,739,103	+3.158%
2025-05-09	218.840	219.2400	216.4800	217.60	-0.124%	3,665,223	+7.946%
2025-05-08	217.950	219.9350	216.0100	217.87	+0.955%	4,352,172	+7.812%
2025-05-07	213.670	216.7500	212.2000	215.81	+1.002%	4,085,689	+8.841%
2025-05-06	212.260	215.2400	211.6100	213.67	-0.831%	3,979,076	+9.931%
2025-05-05	214.750	217.0000	214.6400	215.46	-0.531%	3,378,638	+9.018%
2025-05-02	215.485	217.6200	214.9100	216.61	+1.671%	4,062,707	+8.439%
2025-05-01	214.560	216.5500	212.8600	213.05	+1.467%	5,766,384	+10.251%
2025-04-30	204.990	210.7500	203.8000	209.97	+0.416%	5,101,865	+11.868%
2025-04-29	207.130	209.9700	207.1300	209.10	+0.466%	4,572,223	+12.334%
2025-04-28	208.200	209.2250	205.0200	208.13	-0.163%	2,787,206	+12.857%
2025-04-25	204.810	208.8550	204.6100	208.47	+1.480%	3,259,230	+12.673%
2025-04-24	199.990	205.7100	199.6701	205.43	+3.732%	4,658,477	+14.341%
2025-04-23	199.840	201.9500	197.2300	198.04	+2.899%	6,703,880	+18.607%
2025-04-22	190.380	193.5700	189.2700	192.46	+2.438%	4,656,434	+22.046%
2025-04-21	189.810	190.2900	185.1850	187.88	-2.582%	4,486,681	+25.021%
2025-04-17	195.300	195.3000	192.0400	192.86	-0.541%	3,740,378	+21.793%
2025-04-16	195.500	197.5800	190.5400	193.91	-3.475%	6,607,942	+21.134%
2025-04-15	200.470	202.4100	199.9500	200.89	+0.365%	3,600,030	+16.925%
2025-04-14	204.500	204.6300	198.0000	200.16	+0.913%	5,952,249	+17.351%
2025-04-11	193.400	199.2000	191.9500	198.35	+2.048%	7,211,599	+18.422%
2025-04-10	196.850	198.2000	187.7300	194.37	-4.655%	9,857,278	+20.847%
2025-04-09	180.100	204.9800	179.8700	203.86	+13.426%	18,494,444	+15.221%
2025-04-08	190.290	192.8400	176.4400	179.73	-2.033%	12,905,713	+30.690%
2025-04-07	174.930	191.8100	172.4500	183.46	+0.598%	22,278,932	+28.033%
2025-04-04	189.140	190.6400	182.3000	182.37	-6.587%	16,889,913	+28.799%
2025-04-03	199.490	200.7000	195.0700	195.23	-6.825%	9,725,692	+20.315%
2025-04-02	205.020	211.2600	204.8600	209.53	+0.740%	4,645,979	+12.103%
2025-04-01	205.660	208.1700	203.9800	207.99	+0.731%	4,740,057	+12.933%
2025-03-31	202.780	206.9500	200.7300	206.48	+0.048%	7,109,541	+13.759%
2025-03-28	210.410	211.2600	205.6800	206.38	-2.425%	5,333,790	+13.814%
2025-03-27	212.020	213.2200	210.3900	211.51	-0.923%	3,288,875	+11.054%
2025-03-26	217.680	218.2000	212.6400	213.48	-2.230%	3,942,365	+10.029%
2025-03-25	217.490	218.6400	217.3800	218.35	+0.331%	3,713,685	+7.575%
2025-03-24	217.140	218.1450	216.5700	217.63	+1.715%	3,976,948	+7.931%
2025-03-21	210.715	214.2500	209.9400	213.96	+0.272%	5,209,790	+9.782%
2025-03-20	212.470	215.7300	212.1500	213.38	-0.712%	3,561,953	+10.081%
2025-03-19	213.240	217.4300	212.3500	214.91	+1.301%	4,407,341	+9.297%
2025-03-18	213.900	214.1200	211.3700	212.15	-1.523%	5,341,372	+10.719%
2025-03-17	213.770	216.9600	213.1500	215.43	+0.696%	5,064,199	+9.033%
2025-03-14	210.380	214.1600	210.3100	213.94	+3.024%	4,914,831	+9.792%
2025-03-13	211.070	211.5400	206.8475	207.66	-1.899%	6,186,805	+13.113%
2025-03-12	212.120	213.5200	209.1500	211.68	+1.574%	5,468,752	+10.965%
2025-03-11	208.610	211.9100	206.2900	208.40	-0.406%	7,405,339	+12.711%
2025-03-10	214.220	214.6200	207.0800	209.25	-4.251%	10,773,062	+12.253%
2025-03-07	215.170	219.0900	212.6300	218.54	+1.448%	5,631,531	+7.481%
2025-03-06	217.020	220.4500	214.3750	215.42	-2.776%	8,195,056	+9.038%
2025-03-05	219.180	222.2900	216.2400	221.57	+1.405%	5,882,587	+6.012%
2025-03-04	217.050	222.3600	214.2600	218.50	-0.078%	8,841,532	+7.501%
2025-03-03	226.690	227.1500	217.0500	218.67	-3.042%	6,257,648	+7.418%
2025-02-28	221.590	225.7600	219.7000	225.53	+1.321%	7,011,811	+4.150%
2025-02-27	232.260	232.5000	222.4900	222.59	-3.641%	5,039,918	+5.526%
2025-02-26	230.750	233.1800	229.2300	231.00	+1.090%	3,806,614	+1.684%
2025-02-25	231.020	231.2300	226.9500	228.51	-1.296%	5,202,994	+2.792%
2025-02-24	235.780	236.4400	231.2200	231.51	-1.431%	3,685,835	+1.460%
2025-02-21	241.480	241.5800	234.7500	234.87	-2.709%	4,520,030	+0.009%
2025-02-20	241.950	242.2700	238.8600	241.41	-0.318%	2,981,756	-2.701%
2025-02-19	241.890	243.1400	240.2000	242.18	+0.008%	2,801,936	-3.010%
2025-02-18	241.210	242.1900	240.0900	242.16	+0.913%	3,008,080	-3.002%
2025-02-14	238.960	240.1650	238.5200	239.97	+0.339%	2,274,085	-2.117%
2025-02-13	236.240	239.3100	235.9100	239.16	+1.416%	3,914,190	-1.785%
2025-02-12	233.000	236.0985	232.7400	235.82	-0.216%	4,262,765	-0.394%
2025-02-11	234.910	237.2800	234.7500	236.33	+0.047%	3,225,591	-0.609%
2025-02-10	234.660	236.8100	234.5900	236.22	+1.460%	3,011,206	-0.563%
2025-02-07	235.780	236.9100	232.0400	232.82	-0.856%	4,264,727	+0.889%
2025-02-06	234.190	235.3100	233.1500	234.83	+0.273%	3,390,945	+0.026%
2025-02-05	231.190	234.2400	230.4600	234.19	+1.390%	2,690,085	+0.299%
2025-02-04	228.480	231.3400	228.4000	230.98	+1.440%	4,185,642	+1.693%
2025-02-03	225.700	229.0899	224.4950	227.70	-1.347%	6,824,626	+3.158%
2025-01-31	234.330	235.7300	230.1900	230.81	-0.586%	5,368,805	+1.768%
2025-01-30	231.330	232.9700	229.7400	232.17	+0.186%	4,420,135	+1.172%
2025-01-29	231.740	231.7400	231.7400	231.74	-0.813%	3,681	+1.359%
2025-01-28	229.110	234.1600	226.6900	233.64	+2.667%	5,628,719	+0.535%
2025-01-27	228.580	230.9750	225.4700	227.57	-4.902%	10,319,001	+3.217%
2025-01-24	242.580	242.5800	238.5250	239.30	-1.042%	3,246,552	-1.843%
2025-01-23	239.530	241.8700	239.3000	241.82	+0.178%	3,793,263	-2.866%
2025-01-22	239.250	241.9500	238.9100	241.39	+2.258%	5,118,732	-2.693%
2025-01-21	234.890	236.6400	233.2601	236.06	+0.833%	3,368,012	-0.496%
2025-01-17	234.660	234.9400	233.0800	234.11	+1.566%	3,369,004	+0.333%
2025-01-16	234.180	234.3300	230.4500	230.50	-0.771%	2,683,831	+1.905%
2025-01-15	230.870	232.9700	230.1100	232.29	+1.989%	5,195,749	+1.119%
2025-01-14	228.920	229.5450	225.9500	227.76	+0.264%	3,610,218	+3.130%
2025-01-13	225.100	227.3200	224.4500	227.16	-0.708%	5,325,760	+3.403%
2025-01-10	231.420	231.4600	227.4300	228.78	-2.181%	5,824,563	+2.671%
2025-01-08	234.500	234.5400	231.6300	233.88	-0.034%	4,985,107	+0.432%
2025-01-07	240.000	240.0000	233.1400	233.96	-2.006%	4,984,571	+0.398%
2025-01-06	238.440	241.0620	237.8100	238.75	+1.273%	4,479,655	-1.617%
2025-01-03	233.390	235.9999	232.9300	235.75	+1.630%	4,539,030	-0.365%
2025-01-02	234.360	235.0200	229.7801	231.97	-0.237%	6,335,945	+1.259%
2024-12-31	235.110	235.2700	231.7600	232.52	-0.832%	4,682,264	+1.019%
2024-12-30	234.030	236.3400	232.5800	234.47	-1.272%	3,918,802	+0.179%
2024-12-27	239.070	239.3800	235.1540	237.49	-1.330%	4,292,631	-1.095%
2024-12-26	239.760	241.5700	238.9900	240.69	+0.067%	3,412,849	-2.410%
2024-12-24	238.920	240.5400	238.5600	240.53	+1.033%	2,324,935	-2.345%
2024-12-23	236.250	238.1700	234.9900	238.07	+0.894%	3,898,943	-1.336%
2024-12-20	230.910	237.8600	230.1900	235.96	+1.493%	7,456,317	-0.453%
2024-12-19	234.600	235.3600	232.1900	232.49	+0.108%	6,683,600	+1.032%
2024-12-18	240.790	241.4500	231.7000	232.24	-3.225%	8,373,051	+1.141%
2024-12-17	239.730	240.9200	238.8100	239.98	-0.605%	4,067,889	-2.121%
2024-12-16	239.360	241.6500	238.8500	241.44	+1.000%	4,720,340	-2.713%
2024-12-13	240.180	241.1200	237.1500	239.05	+0.429%	4,338,455	-1.740%
2024-12-12	237.840	238.9050	237.2600	238.03	-0.560%	3,609,195	-1.319%
2024-12-11	237.820	240.1299	237.0000	239.37	+1.449%	4,275,754	-1.872%
2024-12-10	238.460	239.1100	235.2000	235.95	-1.388%	5,620,520	-0.449%
2024-12-09	239.940	240.7979	238.6600	239.27	-0.652%	4,014,501	-1.831%
2024-12-06	240.330	241.8800	240.0700	240.84	+0.388%	3,307,181	-2.471%
2024-12-05	240.750	241.0300	239.5794	239.91	-0.506%	2,702,791	-2.092%
2024-12-04	239.760	241.2500	239.0600	241.13	+1.829%	5,412,520	-2.588%
2024-12-03	234.950	236.8600	234.4900	236.80	+0.360%	2,712,200	-0.807%
2024-12-02	233.900	236.8300	233.8400	235.95	+0.950%	4,699,113	-0.449%
2024-11-29	232.120	234.2200	231.8900	233.73	+0.928%	2,083,331	+0.496%
2024-11-27	233.170	233.3100	229.5300	231.58	-1.355%	3,184,190	+1.429%
2024-11-26	234.650	235.4900	233.7600	234.76	+0.501%	3,106,502	+0.055%
2024-11-25	235.360	235.7700	232.5300	233.59	-0.004%	5,558,762	+0.557%
2024-11-22	233.060	234.1399	232.2200	233.60	+0.051%	3,489,230	+0.552%
2024-11-21	233.370	234.5700	229.8003	233.48	+1.017%	5,294,265	+0.604%
2024-11-20	231.530	231.6100	228.0500	231.13	-0.086%	4,434,558	+1.627%
2024-11-19	228.010	231.5200	228.0100	231.33	+0.819%	3,441,162	+1.539%
2024-11-18	228.710	230.4200	227.7200	229.45	+0.324%	3,083,654	+2.371%
2024-11-15	231.630	231.9300	227.9500	228.71	-2.482%	5,610,624	+2.702%
2024-11-14	235.710	236.1200	234.1500	234.53	-0.340%	3,298,092	+0.153%
2024-11-13	235.650	237.0700	234.6000	235.33	-0.347%	3,162,618	-0.187%
2024-11-12	235.690	236.4500	234.2900	236.15	+0.127%	3,764,061	-0.534%
2024-11-11	237.130	237.2800	234.4400	235.85	-0.552%	3,582,968	-0.407%
2024-11-08	237.120	237.9400	236.3000	237.16	-0.110%	3,579,722	-0.957%
2024-11-07	234.970	237.6900	234.8600	237.42	+1.744%	5,231,461	-1.066%
2024-11-06	231.270	233.7800	230.5800	233.35	+2.847%	5,482,365	+0.660%
2024-11-05	224.430	227.0700	224.4300	226.89	+1.408%	3,635,636	+3.526%
2024-11-04	224.120	225.3499	222.7900	223.74	-0.076%	3,142,453	+4.983%
2024-11-01	222.480	225.5800	222.1800	223.91	+0.751%	5,782,349	+4.904%
2024-10-31	227.090	227.0900	222.1600	222.24	-3.210%	6,054,734	+5.692%
2024-10-30	231.190	231.8100	229.4600	229.61	-1.590%	4,168,798	+2.300%
2024-10-29	230.660	233.9900	229.8000	233.32	+1.347%	3,725,832	+0.673%
2024-10-28	231.940	231.9400	230.1700	230.22	-0.030%	2,949,570	+2.028%
2024-10-25	230.400	232.8750	229.9600	230.29	+0.519%	3,508,114	+1.997%
2024-10-24	229.360	229.6672	227.7400	229.10	+0.293%	2,407,510	+2.527%
2024-10-23	230.890	231.2400	226.4817	228.43	-1.433%	3,040,802	+2.828%
2024-10-22	230.760	232.5400	230.1000	231.75	-0.103%	3,083,861	+1.355%
2024-10-21	230.190	232.0200	229.7700	231.99	+0.468%	3,160,759	+1.250%
2024-10-18	231.290	231.7600	230.4200	230.91	+0.356%	2,245,996	+1.724%
2024-10-17	232.590	232.7200	230.0900	230.09	+0.305%	3,025,591	+2.086%
2024-10-16	229.400	229.7400	226.9238	229.39	+0.310%	2,841,368	+2.398%
2024-10-15	234.000	234.5650	227.8300	228.68	-2.198%	7,089,654	+2.716%
2024-10-14	232.280	234.3000	232.1710	233.82	+1.304%	4,905,062	+0.458%
2024-10-11	229.860	231.3300	229.5200	230.81	+0.174%	4,424,023	+1.768%
2024-10-10	228.930	231.0050	228.2900	230.41	-0.026%	2,845,986	+1.944%
2024-10-09	228.100	230.7900	227.3900	230.47	+1.119%	3,789,010	+1.918%
2024-10-08	225.350	228.3000	224.8350	227.92	+1.868%	3,921,849	+3.058%
2024-10-07	224.280	225.7700	223.1800	223.74	-0.688%	2,214,646	+4.983%
2024-10-04	225.690	225.8500	222.9200	225.29	+1.113%	2,488,072	+4.261%
2024-10-03	221.240	224.4400	221.2100	222.81	+0.415%	2,892,440	+5.422%
2024-10-02	220.310	222.8950	219.0600	221.89	+0.740%	2,265,698	+5.859%
2024-10-01	225.090	225.2200	218.9500	220.26	-2.436%	5,646,948	+6.642%
2024-09-30	224.120	225.9000	223.0000	225.76	+0.293%	2,750,500	+4.044%
2024-09-27	227.540	227.6100	224.2600	225.10	-0.933%	3,045,293	+4.349%
2024-09-26	228.630	228.8788	224.8300	227.22	+1.324%	4,621,208	+3.376%
2024-09-25	223.170	225.2300	223.0700	224.25	+0.286%	3,055,768	+4.745%
2024-09-24	223.020	224.0600	220.6200	223.61	+0.684%	3,510,503	+5.044%
2024-09-23	222.330	222.6200	221.4100	222.09	-0.198%	3,720,184	+5.763%
2024-09-20	222.740	223.5300	220.5400	222.53	-0.487%	7,245,762	+5.554%
2024-09-19	223.270	225.0050	222.0500	223.62	+2.970%	6,963,690	+5.040%
2024-09-18	219.720	221.2600	216.9600	217.17	-0.913%	6,370,387	+8.160%
2024-09-17	221.800	222.1400	218.0600	219.17	-0.196%	3,494,400	+7.173%
2024-09-16	218.850	220.3000	217.5700	219.60	-0.381%	3,448,409	+6.963%
2024-09-13	219.610	220.9900	218.7200	220.44	+0.502%	4,022,137	+6.555%
2024-09-12	217.380	220.2700	215.8500	219.34	+0.827%	5,302,147	+7.089%
2024-09-11	211.080	217.8700	207.7400	217.54	+3.413%	6,376,913	+7.976%
2024-09-10	208.690	210.8100	206.7000	210.36	+1.496%	5,038,128	+11.661%
2024-09-09	206.450	207.4900	204.5400	207.26	+1.638%	5,440,288	+13.331%
2024-09-06	209.180	209.6800	202.9800	203.92	-2.594%	6,220,286	+15.187%
2024-09-05	208.160	211.9500	207.9700	209.35	-0.153%	4,389,195	+12.200%
2024-09-04	208.080	212.0600	207.4200	209.67	-0.257%	6,131,491	+12.028%
2024-09-03	218.000	218.1600	209.0100	210.21	-4.593%	7,382,326	+11.741%
2024-08-30	219.810	221.1800	217.4400	220.33	+1.329%	5,013,319	+6.608%
2024-08-29	219.480	222.5700	216.8800	217.44	-0.902%	6,597,972	+8.025%
2024-08-28	222.200	222.6300	217.5800	219.42	-1.380%	4,501,130	+7.050%
2024-08-27	219.780	222.9600	218.7000	222.49	+0.606%	3,826,968	+5.573%
2024-08-26	223.760	224.6025	220.0200	221.15	-1.255%	3,134,195	+6.213%
2024-08-23	222.580	224.9350	221.1000	223.96	+1.620%	5,334,610	+4.880%
2024-08-22	226.840	227.3700	219.9300	220.39	-2.301%	4,540,106	+6.579%
2024-08-21	224.400	226.3600	223.6900	225.58	+0.589%	3,722,754	+4.127%
2024-08-20	224.460	225.8100	222.9400	224.26	-0.351%	3,609,639	+4.740%
2024-08-19	220.880	225.0600	219.9800	225.05	+1.649%	6,501,530	+4.372%
2024-08-16	219.860	221.8250	219.2600	221.40	+0.167%	3,332,699	+6.093%
2024-08-15	217.630	221.2500	217.1600	221.03	+2.876%	4,739,711	+6.271%
2024-08-14	215.000	215.9400	211.9600	214.85	+0.548%	4,461,232	+9.327%
2024-08-13	209.880	213.7450	209.6200	213.68	+3.073%	4,999,436	+9.926%
2024-08-12	206.270	208.9100	205.3100	207.31	+0.817%	4,284,250	+13.304%
2024-08-09	204.590	206.8100	203.3500	205.63	+0.449%	4,760,747	+14.229%
2024-08-08	200.910	205.2200	198.0000	204.71	+3.735%	7,221,370	+14.743%
2024-08-07	205.450	206.4500	197.0700	197.34	-1.620%	8,826,519	+19.028%
2024-08-06	200.430	204.6450	198.3000	200.59	+1.359%	12,287,566	+17.100%
2024-08-05	191.905	201.7200	190.7450	197.90	-3.331%	15,714,336	+18.691%
2024-08-02	205.040	206.7300	201.2500	204.72	-2.810%	9,310,155	+14.737%
2024-08-01	218.200	220.7300	208.4000	210.64	-3.729%	8,495,475	+11.513%
2024-07-31	216.390	219.5899	214.8700	218.80	+4.235%	7,306,654	+7.354%
2024-07-30	216.120	216.3300	208.3000	209.91	-2.513%	5,347,259	+11.900%
2024-07-29	218.000	218.9400	214.6900	215.32	-0.444%	3,671,065	+9.089%
2024-07-26	216.450	218.0000	214.4500	216.28	+1.269%	5,845,701	+8.605%
2024-07-25	215.650	218.8650	210.4600	213.57	-1.070%	10,568,930	+9.983%
2024-07-24	222.260	222.9590	215.3600	215.88	-4.139%	7,125,475	+8.806%
2024-07-23	225.160	227.2300	224.9000	225.20	-0.398%	2,764,931	+4.303%
2024-07-22	223.790	226.3600	222.8400	226.10	+2.368%	5,300,356	+3.888%
2024-07-19	223.190	224.5600	220.3800	220.87	-1.564%	4,234,987	+6.348%
2024-07-18	226.820	226.8600	221.5500	224.38	+0.009%	5,417,659	+4.684%
2024-07-17	228.100	228.3300	224.2500	224.36	-3.890%	6,218,624	+4.693%
2024-07-16	234.770	234.8878	231.7700	233.44	-0.333%	3,826,107	+0.621%
2024-07-15	234.990	236.5300	232.8900	234.22	+0.180%	4,313,995	+0.286%
2024-07-12	232.370	236.2800	231.5600	233.80	+0.893%	4,882,758	+0.466%
2024-07-11	238.040	238.1400	231.0550	231.73	-2.503%	7,053,460	+1.364%
2024-07-10	235.890	237.8450	234.5700	237.68	+1.451%	4,368,209	-1.174%
2024-07-09	235.665	236.2300	232.9400	234.28	-0.081%	4,342,124	+0.260%
2024-07-08	233.630	235.1500	233.2300	234.47	+0.683%	3,833,512	+0.179%
2024-07-05	232.430	233.9100	231.4700	232.88	+0.306%	3,335,489	+0.863%
2024-07-03	228.750	232.2800	228.5600	232.17	+1.349%	3,124,564	+1.172%
2024-07-02	225.960	229.1000	225.9600	229.08	+0.500%	3,536,260	+2.536%
2024-07-01	226.570	228.3200	223.2800	227.94	+0.756%	4,627,334	+3.049%
2024-06-28	227.140	230.3900	225.9200	226.23	-0.053%	6,244,102	+3.828%
2024-06-27	225.800	227.4700	225.5300	226.35	+0.049%	3,960,376	+3.773%
2024-06-26	226.160	227.3100	224.4800	226.24	-0.115%	4,729,798	+3.823%
2024-06-25	224.050	226.6200	222.7900	226.50	+1.834%	4,551,901	+3.704%
2024-06-24	225.640	226.6600	222.3600	222.42	-2.622%	6,874,280	+5.607%
2024-06-21	228.860	229.7550	227.3700	228.41	-0.175%	6,727,820	+2.837%
2024-06-20	232.450	232.5900	228.0400	228.81	-1.124%	6,621,031	+2.657%
2024-06-18	231.350	232.1700	230.4900	231.41	+0.125%	4,338,292	+1.504%
2024-06-17	228.230	231.9250	227.4500	231.12	+1.515%	5,752,059	+1.631%
2024-06-14	226.500	227.8000	226.3500	227.67	+0.375%	3,919,004	+3.171%
2024-06-13	227.130	227.7600	225.4400	226.82	+0.791%	6,346,797	+3.558%
2024-06-12	222.355	227.3100	221.9500	225.04	+2.212%	8,906,086	+4.377%
2024-06-11	215.600	220.2300	215.5000	220.17	+1.860%	6,299,139	+6.686%
2024-06-10	214.870	216.7300	214.7300	216.15	+0.255%	3,366,252	+8.670%
2024-06-07	215.330	216.5200	214.5400	215.60	+0.232%	3,193,776	+8.947%
2024-06-06	215.940	216.0863	214.5300	215.10	-0.334%	3,528,373	+9.200%
2024-06-05	212.800	215.8200	212.4600	215.82	+2.221%	4,391,272	+8.836%
2024-06-04	210.580	211.4650	209.5000	211.13	+0.209%	3,161,368	+11.254%
2024-06-03	211.770	211.9600	208.1700	210.69	+0.252%	4,814,031	+11.486%
2024-05-31	210.450	210.4900	205.5300	210.16	+0.157%	6,019,523	+11.767%
2024-05-30	212.340	212.6600	209.1800	209.83	-2.282%	5,201,528	+11.943%
2024-05-29	213.820	215.7600	213.8200	214.73	-0.634%	4,282,434	+9.389%
2024-05-28	216.410	216.5800	214.7450	216.10	+0.423%	4,351,749	+8.695%
2024-05-24	213.930	215.6500	213.2200	215.19	+0.844%	2,933,491	+9.155%
2024-05-23	217.600	217.6200	212.7100	213.39	-0.813%	4,699,966	+10.075%
2024-05-22	215.270	215.9250	213.8700	215.14	+0.224%	5,891,457	+9.180%
2024-05-21	213.490	215.0100	213.1100	214.66	+0.163%	3,065,874	+9.424%
2024-05-20	212.030	214.7100	211.8400	214.31	+1.176%	3,138,162	+9.603%
2024-05-17	212.780	212.9100	210.6600	211.82	-0.221%	3,797,838	+10.891%
2024-05-16	213.155	213.8150	212.2000	212.29	-0.347%	6,033,125	+10.646%
2024-05-15	209.650	213.0981	209.5000	213.03	+2.251%	7,154,320	+10.261%
2024-05-14	206.440	208.6250	206.3200	208.34	+0.886%	4,864,185	+12.744%
2024-05-13	207.050	207.2200	205.8600	206.51	+0.472%	3,290,994	+13.743%
2024-05-10	205.850	206.7700	204.8900	205.54	+0.371%	4,375,663	+14.279%
2024-05-09	204.510	204.9400	203.7600	204.78	-0.029%	4,794,440	+14.704%
2024-05-08	203.530	205.0600	203.4800	204.84	+0.284%	3,586,553	+14.670%
2024-05-07	205.530	205.6300	204.2400	204.26	-0.327%	5,010,510	+14.996%
2024-05-06	203.320	204.9300	203.0100	204.93	+1.175%	4,010,467	+14.620%
2024-05-03	202.390	203.2300	201.6700	202.55	+2.786%	6,657,408	+15.966%
2024-05-02	196.740	197.3300	194.2600	197.06	+1.441%	6,619,995	+19.197%
2024-05-01	195.220	198.5000	194.2200	194.26	-1.024%	10,226,794	+20.915%
2024-04-30	200.000	200.8100	196.2100	196.27	-2.202%	7,461,404	+19.677%
2024-04-29	200.860	201.1600	199.5150	200.69	+0.430%	3,747,423	+17.041%
2024-04-26	199.160	201.2900	198.3800	199.83	+1.129%	5,052,084	+17.545%
2024-04-25	195.560	197.9700	194.6900	197.60	-0.217%	5,783,992	+18.871%
2024-04-24	198.590	199.4050	196.9400	198.03	+0.457%	4,553,983	+18.613%
2024-04-23	195.060	197.4200	194.7700	197.13	+1.483%	6,075,819	+19.155%
2024-04-22	194.010	195.4200	192.0800	194.25	+0.893%	6,541,321	+20.921%
2024-04-19	195.830	196.4700	192.0400	192.53	-2.060%	10,934,548	+22.002%
2024-04-18	198.790	199.3000	196.3700	196.58	-1.142%	7,640,363	+19.488%
2024-04-17	202.500	202.8400	198.7000	198.85	-1.442%	6,541,717	+18.124%
2024-04-16	201.960	203.0100	200.9600	201.76	+0.119%	7,434,085	+16.420%
2024-04-15	206.680	206.8100	201.2100	201.52	-1.899%	8,590,418	+16.559%
2024-04-12	206.310	207.2800	204.6600	205.42	-1.619%	8,093,407	+14.346%
2024-04-11	205.620	209.1400	204.6250	208.80	+1.998%	5,281,803	+12.495%
2024-04-10	204.890	205.4710	203.8300	204.71	-1.226%	6,918,377	+14.743%
2024-04-09	207.270	207.7000	204.6600	207.25	+0.504%	4,700,578	+13.337%
2024-04-08	206.580	207.2600	205.4500	206.21	-0.116%	4,063,068	+13.908%
2024-04-05	205.000	207.5000	204.4300	206.45	+1.146%	6,404,391	+13.776%
2024-04-04	209.370	210.1000	204.0000	204.11	-1.582%	8,232,362	+15.080%
2024-04-03	205.800	208.4600	205.7500	207.39	+0.266%	5,334,982	+13.260%
2024-04-02	206.530	207.1370	205.1600	206.84	-0.962%	5,709,189	+13.561%
2024-04-01	208.710	210.0700	208.0900	208.85	+0.278%	5,827,395	+12.468%
2024-03-28	208.230	208.8700	207.8500	208.27	-0.216%	4,427,155	+12.781%
2024-03-27	208.970	209.0800	207.1200	208.72	+0.510%	6,247,528	+12.538%
2024-03-26	209.270	209.6100	207.4900	207.66	-0.412%	4,269,180	+13.113%
2024-03-25	207.920	209.4050	207.3200	208.52	-0.662%	4,388,939	+12.646%
2024-03-22	209.850	210.6800	209.1000	209.91	+0.033%	5,753,478	+11.900%
2024-03-21	211.930	211.9300	209.6600	209.84	+0.072%	6,156,017	+11.938%
2024-03-20	207.530	209.7600	206.7979	209.69	+1.119%	6,673,608	+12.018%
2024-03-19	205.290	207.4000	204.2600	207.37	+0.519%	6,695,140	+13.271%
2024-03-18	207.090	208.4200	206.1400	206.30	+0.326%	7,085,926	+13.858%
2024-03-15	205.780	206.7200	204.7900	205.63	-1.509%	9,816,680	+14.229%
2024-03-14	209.620	210.3600	207.5050	208.78	+0.019%	8,011,622	+12.506%
2024-03-13	210.380	210.5000	207.8700	208.74	-1.080%	6,407,744	+12.528%
2024-03-12	208.770	211.0400	206.7900	211.02	+2.050%	8,691,440	+11.312%
2024-03-11	206.400	207.2400	205.2900	206.78	-0.275%	7,824,189	+13.594%
2024-03-08	210.860	212.3500	207.2200	207.35	-1.487%	7,456,050	+13.282%
2024-03-07	208.980	211.1200	207.9400	210.48	+1.578%	6,060,406	+11.597%
2024-03-06	207.730	208.7684	205.8200	207.21	+0.793%	7,151,594	+13.358%
2024-03-05	208.680	208.7800	204.2500	205.58	-2.458%	9,021,443	+14.257%
2024-03-04	210.460	211.9650	209.9900	210.76	0.000%	10,221,914	+11.449%
2024-03-01	207.510	211.0600	207.4100	210.76	+1.826%	6,568,359	+11.449%
2024-02-29	205.790	207.4650	204.6400	206.98	+1.114%	5,987,073	+13.484%
2024-02-28	204.990	205.2600	203.9599	204.70	-0.472%	4,164,540	+14.748%
2024-02-27	206.050	206.0500	204.1400	205.67	+0.088%	4,992,227	+14.207%
2024-02-26	206.190	206.7000	205.2800	205.49	+0.097%	9,123,317	+14.307%
2024-02-23	207.400	207.6600	204.6400	205.29	-0.233%	6,161,970	+14.419%
2024-02-22	204.400	206.3250	203.9300	205.77	+3.272%	9,275,849	+14.152%
2024-02-21	198.570	199.2500	197.0700	199.25	-0.628%	7,983,179	+17.887%
2024-02-20	201.380	202.1000	198.5000	200.51	-1.017%	8,723,793	+17.146%
2024-02-16	205.000	205.4100	202.2950	202.57	-0.920%	5,545,209	+15.955%
2024-02-15	205.150	205.3500	203.3100	204.45	-0.210%	5,398,195	+14.889%
2024-02-14	204.270	205.0400	202.8300	204.88	+1.046%	5,895,840	+14.648%
2024-02-13	201.790	204.1200	201.1750	202.76	-1.697%	9,729,671	+15.846%
2024-02-12	207.830	208.4700	205.9600	206.26	-0.760%	5,376,616	+13.881%
2024-02-09	205.940	208.1100	205.7000	207.84	+1.346%	5,806,126	+13.015%
2024-02-08	204.790	205.6300	204.5400	205.08	+0.313%	4,974,094	+14.536%
2024-02-07	203.190	204.4900	202.3800	204.44	+1.323%	5,682,944	+14.894%
2024-02-06	202.920	203.2700	200.4700	201.77	-0.459%	6,338,558	+16.415%
2024-02-05	203.060	203.2800	200.8000	202.70	+0.227%	5,043,254	+15.881%
2024-02-02	198.810	202.8800	198.7450	202.24	+1.034%	6,436,276	+16.144%
2024-02-01	198.470	200.4450	198.3400	200.17	+1.260%	7,151,744	+17.345%
2024-01-31	200.000	200.8200	197.5800	197.68	-2.100%	8,147,604	+18.823%
2024-01-30	203.530	203.8400	201.3000	201.92	-0.825%	6,125,754	+16.328%
2024-01-29	202.000	203.6400	201.6000	203.60	+0.917%	3,819,797	+15.368%
2024-01-26	202.670	203.5650	201.2900	201.75	-1.151%	5,274,231	+16.426%
2024-01-25	205.120	206.1450	203.1550	204.10	+0.418%	8,535,747	+15.086%
2024-01-24	203.250	205.2900	202.6700	203.25	+0.689%	8,825,613	+15.567%
2024-01-23	201.240	201.9900	200.0700	201.86	+0.403%	6,631,913	+16.363%
2024-01-22	201.150	202.2800	200.2900	201.05	+0.440%	7,484,461	+16.832%
2024-01-19	196.940	200.2100	196.5100	200.17	+2.305%	9,166,572	+17.345%
2024-01-18	194.330	195.8350	193.6000	195.66	+2.028%	9,459,365	+20.050%
2024-01-17	191.290	192.0000	189.6900	191.77	-0.493%	7,054,480	+22.485%
2024-01-16	192.000	193.5250	190.8900	192.72	+0.250%	5,887,802	+21.881%
2024-01-12	191.930	192.6800	191.2800	192.24	+0.324%	4,417,318	+22.186%
2024-01-11	191.590	192.5500	188.9300	191.62	+0.509%	6,648,510	+22.581%
2024-01-10	189.130	191.0600	188.7300	190.65	+0.852%	4,892,717	+23.205%
2024-01-09	187.290	189.5800	186.8900	189.04	+0.159%	5,316,949	+24.254%
2024-01-08	185.050	188.8700	184.8600	188.74	+2.509%	8,217,331	+24.452%
2024-01-05	184.380	185.7100	183.4200	184.12	-0.027%	8,175,261	+27.574%
2024-01-04	184.390	185.6650	183.9900	184.17	-0.733%	6,063,648	+27.540%
2024-01-03	185.730	186.7500	185.2000	185.53	-1.019%	9,095,023	+26.605%
2024-01-02	189.860	190.1600	186.2500	187.44	-2.618%	11,772,734	+25.315%
2023-12-29	193.170	193.5599	191.5200	192.48	-0.306%	6,095,325	+22.033%
2023-12-28	193.520	193.7200	192.9750	193.07	+0.119%	4,807,676	+21.661%
2023-12-27	192.950	193.2400	192.0200	192.84	-0.005%	5,882,284	+21.806%
2023-12-26	192.170	193.2450	192.1700	192.85	+0.417%	3,103,779	+21.799%
2023-12-22	192.350	192.6100	191.1000	192.05	+0.130%	5,107,708	+22.307%
2023-12-21	191.600	192.2300	190.1900	191.80	+1.123%	5,667,974	+22.466%
2023-12-20	192.360	193.0400	189.6400	189.67	-1.511%	6,867,447	+23.841%
2023-12-19	191.810	192.6000	191.7000	192.58	+0.381%	4,501,836	+21.970%
2023-12-18	191.240	192.2800	190.4300	191.85	+0.078%	5,069,188	+22.434%
2023-12-15	190.540	192.8000	190.5400	191.70	+0.503%	9,065,696	+22.530%
2023-12-14	191.360	192.0800	189.3300	190.74	-0.246%	7,713,721	+23.147%
2023-12-13	189.990	191.6700	189.5400	191.21	+0.881%	14,697,497	+22.844%
2023-12-12	187.600	189.6000	187.4400	189.54	+0.664%	7,527,695	+23.926%
2023-12-11	186.110	188.3300	185.6800	188.29	+0.873%	18,897,692	+24.749%
2023-12-08	184.680	186.8100	184.4500	186.66	+0.854%	6,399,061	+25.838%
2023-12-07	183.730	185.3900	183.3400	185.08	+1.214%	6,964,403	+26.913%
2023-12-06	185.570	185.8400	182.7200	182.86	-0.846%	7,365,673	+28.453%
2023-12-05	182.340	184.6300	182.3400	184.42	+0.600%	5,420,665	+27.367%
2023-12-04	183.730	183.7300	181.3200	183.32	-1.218%	9,110,927	+28.131%
2023-12-01	184.680	185.9100	183.7900	185.58	+0.227%	6,996,055	+26.571%
2023-11-30	185.660	185.9100	183.6100	185.16	+0.146%	6,872,004	+26.858%
2023-11-29	186.100	186.9000	184.7750	184.89	+0.076%	5,382,712	+27.043%
2023-11-28	183.780	185.2400	183.7800	184.75	+0.190%	5,506,169	+27.139%
2023-11-27	184.150	185.4650	183.8200	184.40	-0.005%	4,210,093	+27.381%
2023-11-24	184.460	184.6200	183.7100	184.41	-0.195%	2,096,926	+27.374%

.dark-mode .tMzsVh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tMzsVh{ color: #333333; background-color: white; border: 2px solid #333333; }XLKTechnology Select Sector SPDR Fundstock NYSE ETF

XLK
Technology Select Sector SPDR Fund
stock NYSE ETF