Dark

XLK
Technology Select Sector SPDR Fund
stock NYSE ETF

At Close

Nov 14, 2025 3:59:58 PM EST

288.14USD+0.541%(+1.55)13,712,171

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 14, 2025 9:28:30 AM EST

280.94USD-1.971%(-5.65)19,614

After-hours

Nov 14, 2025 4:58:30 PM EST

288.40USD+0.090%(+0.26)585,066

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	281.3000	290.7600	280.2900	288.1500	+0.544%	13,712,171	0.000%
2025-11-13	292.2800	292.6800	285.0300	286.5900	-2.494%	11,191,910	+0.544%
2025-11-12	295.4600	295.4600	292.1500	293.9200	+0.311%	6,588,358	-1.963%
2025-11-11	293.5800	294.1100	291.0600	293.0100	-0.853%	7,432,858	-1.659%
2025-11-10	293.3100	296.0900	291.7900	295.5300	+2.558%	9,143,134	-2.497%
2025-11-07	286.6900	288.2300	281.5980	288.1600	-0.346%	12,773,484	-0.003%
2025-11-06	294.6200	294.9400	287.6700	289.1600	-2.010%	12,398,686	-0.349%
2025-11-05	293.4150	297.4800	292.9700	295.0900	+0.391%	7,223,521	-2.352%
2025-11-04	296.4450	298.4000	293.4500	293.9400	-2.640%	8,361,254	-1.970%
2025-11-03	303.5600	304.2200	300.2600	301.9100	+0.409%	6,991,820	-4.558%
2025-10-31	303.4200	303.6400	298.9400	300.6800	+0.097%	8,151,914	-4.167%
2025-10-30	302.4000	303.9600	300.2900	300.3900	-1.230%	9,609,271	-4.075%
2025-10-29	304.6950	305.9900	301.8700	304.1300	+0.719%	10,743,334	-5.254%
2025-10-28	300.4500	303.1400	299.4200	301.9600	+0.990%	7,527,575	-4.573%
2025-10-27	297.7000	299.2600	297.2200	299.0000	+1.846%	7,583,495	-3.629%
2025-10-24	292.5000	294.5650	292.0700	293.5800	+1.553%	7,179,779	-1.850%
2025-10-23	284.3700	289.5500	284.3700	289.0900	+1.261%	5,961,749	-0.325%
2025-10-22	288.2100	288.8420	281.9000	285.4900	-0.988%	10,361,631	+0.932%
2025-10-21	288.0100	289.3650	286.9500	288.3400	+0.052%	6,251,939	-0.066%
2025-10-20	286.6400	289.4200	286.4700	288.1900	+1.116%	6,902,570	-0.014%
2025-10-17	282.8200	285.8600	281.0200	285.0100	+0.176%	12,755,769	+1.102%
2025-10-16	286.3500	287.6193	282.5700	284.5100	+0.074%	11,583,102	+1.279%
2025-10-15	285.4600	286.5800	280.7950	284.3000	+0.991%	10,468,784	+1.354%
2025-10-14	281.4300	284.3800	278.2400	281.5100	-1.283%	13,478,388	+2.359%
2025-10-13	284.7300	286.1200	283.1100	285.1700	+2.435%	11,015,162	+1.045%
2025-10-10	290.8050	291.3400	278.2800	278.3900	-4.070%	22,287,291	+3.506%
2025-10-09	290.5600	290.8200	288.6900	290.2000	-0.169%	5,994,716	-0.706%
2025-10-08	286.3400	290.7000	286.1850	290.6900	+1.754%	7,019,342	-0.874%
2025-10-07	289.0800	289.5000	284.1700	285.6800	-0.668%	7,794,189	+0.865%
2025-10-06	288.5600	289.4400	287.4500	287.6000	+1.012%	8,972,822	+0.191%
2025-10-03	286.4200	287.8800	283.7400	284.7200	-0.503%	8,728,957	+1.205%
2025-10-02	287.2700	287.3300	284.8700	286.1600	+0.541%	8,803,914	+0.695%
2025-10-01	280.4200	284.8200	280.3400	284.6200	+0.979%	8,705,622	+1.240%
2025-09-30	280.3300	282.1400	279.7400	281.8600	+0.546%	9,107,570	+2.232%
2025-09-29	280.4400	281.9200	279.6800	280.3300	+0.534%	8,053,739	+2.790%
2025-09-26	278.3000	279.0900	276.3800	278.8400	+0.302%	8,267,024	+3.339%
2025-09-25	275.9600	278.6900	274.2500	278.0000	-0.176%	10,674,849	+3.651%
2025-09-24	280.9700	280.9700	276.6300	278.4900	-0.617%	6,735,506	+3.469%
2025-09-23	282.2750	282.7300	278.9751	280.2200	-0.863%	8,228,561	+2.830%
2025-09-22	278.1500	282.8900	278.0400	282.6600	+1.341%	7,885,581	+1.942%
2025-09-19	277.2300	279.1800	276.3300	278.9200	+1.014%	7,835,381	+3.309%
2025-09-18	274.9500	276.9300	273.6200	276.1200	+1.728%	10,441,665	+4.357%
2025-09-17	272.1900	272.5200	268.6200	271.4300	-0.345%	9,474,263	+6.160%
2025-09-16	273.9500	274.1350	272.0400	272.3700	-0.348%	8,040,731	+5.794%
2025-09-15	271.3100	273.3800	270.9800	273.3200	+0.901%	8,134,011	+5.426%
2025-09-12	271.6000	271.8600	270.3000	270.8800	-0.066%	7,806,114	+6.376%
2025-09-11	271.8500	272.2300	270.6200	271.0600	+0.337%	11,714,618	+6.305%
2025-09-10	270.7100	271.9700	268.8600	270.1500	+1.813%	12,978,573	+6.663%
2025-09-09	265.4200	265.6200	263.4600	265.3400	+0.193%	9,677,453	+8.597%
2025-09-08	264.2400	265.7900	264.1800	264.8300	+0.749%	10,278,246	+8.806%
2025-09-05	265.1300	265.2300	260.1900	262.8600	+0.084%	19,280,942	+9.621%
2025-09-04	260.2800	262.7450	259.2200	262.6400	+0.494%	12,198,698	+9.713%
2025-09-03	261.1300	261.8700	259.4000	261.3500	+0.597%	7,818,314	+10.254%
2025-09-02	257.8100	260.0400	256.2800	259.8000	-1.010%	9,113,015	+10.912%
2025-08-29	265.3700	265.4200	261.4900	262.4500	-1.534%	8,740,573	+9.792%
2025-08-28	264.7700	267.1100	263.4500	266.5400	+0.790%	6,190,284	+8.108%
2025-08-27	263.2900	264.7500	262.0800	264.4500	+0.540%	5,769,319	+8.962%
2025-08-26	262.0500	263.3800	261.6700	263.0300	+0.458%	5,540,501	+9.550%
2025-08-25	262.4100	263.4700	261.1100	261.8300	-0.225%	5,345,887	+10.052%
2025-08-22	258.6300	264.1300	257.9100	262.4200	+1.356%	6,878,007	+9.805%
2025-08-21	259.2200	260.2600	257.7900	258.9100	-0.362%	7,574,279	+11.293%
2025-08-20	260.9600	260.9600	255.8400	259.8500	-0.677%	11,532,146	+10.891%
2025-08-19	266.1700	266.2300	261.1300	261.6200	-1.746%	8,683,453	+10.141%
2025-08-18	265.3650	266.5050	265.1100	266.2700	+0.215%	6,116,883	+8.217%
2025-08-15	267.3700	267.3700	264.6400	265.7000	-0.758%	6,686,563	+8.449%
2025-08-14	266.9500	268.6500	266.3350	267.7300	-0.216%	7,742,167	+7.627%
2025-08-13	269.7600	270.0499	267.3250	268.3100	+0.037%	6,995,087	+7.394%
2025-08-12	265.4400	268.2800	263.9700	268.2100	+1.549%	5,577,478	+7.434%
2025-08-11	265.7500	266.9500	263.5100	264.1200	-0.677%	4,712,711	+9.098%
2025-08-08	264.2800	266.2200	263.5900	265.9200	+0.999%	5,508,236	+8.360%
2025-08-07	265.9800	266.4100	261.1000	263.2900	+0.091%	5,159,049	+9.442%
2025-08-06	260.3700	263.3900	260.2000	263.0500	+1.126%	5,083,544	+9.542%
2025-08-05	263.2600	263.4900	259.5150	260.1200	-0.827%	5,588,026	+10.776%
2025-08-04	259.4900	262.3400	259.4900	262.2900	+2.031%	6,188,452	+9.859%
2025-08-01	259.8800	259.9700	255.7800	257.0700	-2.158%	9,719,008	+12.090%
2025-07-31	268.0100	268.0100	261.4600	262.7400	-0.733%	8,207,180	+9.671%
2025-07-30	264.3700	265.5800	262.6000	264.6800	+0.223%	6,967,308	+8.867%
2025-07-29	265.8000	267.2700	263.6400	264.0900	+0.004%	6,869,524	+9.111%
2025-07-28	262.9900	264.1500	262.4450	264.0800	+0.798%	5,758,766	+9.115%
2025-07-25	261.3100	262.6500	260.7651	261.9900	+0.230%	4,000,985	+9.985%
2025-07-24	260.9250	261.9000	259.9200	261.3900	+0.423%	6,079,813	+10.238%
2025-07-23	259.4800	260.6300	257.9400	260.2900	+0.572%	5,045,896	+10.703%
2025-07-22	261.0300	261.2145	256.9500	258.8100	-0.926%	6,724,447	+11.337%
2025-07-21	261.1800	263.0100	260.8750	261.2300	+0.130%	4,623,309	+10.305%
2025-07-18	262.0600	262.1500	260.1900	260.8900	-0.065%	5,140,537	+10.449%
2025-07-17	259.0200	261.4700	258.5100	261.0600	+0.908%	5,977,532	+10.377%
2025-07-16	258.0000	258.8550	254.8100	258.7100	+0.310%	8,891,329	+11.380%
2025-07-15	258.6200	259.2300	257.8200	257.9100	+0.888%	7,828,527	+11.725%
2025-07-14	255.2200	256.2700	253.2000	255.6400	-0.082%	4,062,624	+12.717%
2025-07-11	255.7600	257.3500	255.4400	255.8500	-0.440%	4,619,487	+12.625%
2025-07-10	258.4700	258.7000	255.6300	256.9800	-0.330%	4,997,113	+12.129%
2025-07-09	257.2000	258.8000	255.9150	257.8300	+0.601%	6,466,755	+11.760%
2025-07-08	256.2600	256.7800	255.2300	256.2900	+0.537%	7,857,582	+12.431%
2025-07-07	255.9700	256.6400	253.7800	254.9200	-0.794%	5,780,415	+13.035%
2025-07-03	255.0000	257.7300	254.9000	256.9600	+1.317%	3,556,147	+12.138%
2025-07-02	250.3400	253.7900	250.1550	253.6200	+1.056%	5,975,097	+13.615%
2025-07-01	252.4200	252.9500	249.2500	250.9700	-0.892%	7,572,377	+14.815%
2025-06-30	252.9700	253.9200	251.7500	253.2300	+0.981%	6,682,560	+13.790%
2025-06-27	251.7500	252.7099	249.6300	250.7700	-0.119%	6,098,257	+14.906%
2025-06-26	250.4700	251.4700	249.4800	251.0700	+0.690%	5,644,647	+14.769%
2025-06-25	248.5200	249.7200	248.3000	249.3500	+0.853%	4,614,340	+15.560%
2025-06-24	245.3500	247.5400	245.0600	247.2400	+1.795%	5,664,741	+16.547%
2025-06-23	240.3800	243.0900	238.7500	242.8800	+0.973%	6,138,515	+18.639%
2025-06-20	242.4700	243.2900	239.4096	240.5400	-0.443%	5,745,327	+19.793%
2025-06-18	241.9100	243.1300	240.3800	241.6100	+0.120%	5,532,980	+19.262%
2025-06-17	242.0200	243.7300	240.7500	241.3200	-0.708%	5,262,678	+19.406%
2025-06-16	240.6100	243.7600	240.6100	243.0400	+1.618%	6,933,126	+18.561%
2025-06-13	239.7600	241.5850	238.2900	239.1700	-1.402%	6,596,854	+20.479%
2025-06-12	240.2900	243.1300	240.2500	242.5700	+0.928%	5,605,187	+18.790%
2025-06-11	241.4500	242.4250	239.1000	240.3400	-0.220%	4,800,019	+19.893%
2025-06-10	239.4900	241.2300	238.5900	240.8700	+0.559%	4,916,218	+19.629%
2025-06-09	239.2900	241.0100	239.1100	239.5300	+0.491%	5,550,469	+20.298%
2025-06-06	238.4100	239.4600	237.6800	238.3600	+0.944%	4,513,011	+20.889%
2025-06-05	237.5000	239.5700	235.1100	236.1300	-0.283%	7,943,505	+22.030%
2025-06-04	236.7500	237.5350	235.6300	236.8000	+0.148%	5,449,600	+21.685%
2025-06-03	233.2600	236.6300	233.0900	236.4500	+1.502%	7,156,171	+21.865%
2025-06-02	230.3000	233.0900	230.0200	232.9500	+0.883%	6,439,383	+23.696%
2025-05-30	231.5200	231.6300	227.4200	230.9100	-0.311%	6,747,059	+24.789%
2025-05-29	234.7400	234.9800	230.4400	231.6300	+0.169%	7,006,575	+24.401%
2025-05-28	232.4800	233.4050	230.9000	231.2400	-0.413%	5,394,562	+24.611%
2025-05-27	230.3400	232.5200	229.5700	232.2000	+2.376%	7,104,154	+24.096%
2025-05-23	225.3500	228.2900	225.1020	226.8100	-1.103%	6,001,960	+27.045%
2025-05-22	229.3900	231.4000	228.8300	229.3400	+0.026%	5,686,022	+25.643%
2025-05-21	231.4800	234.7100	228.3500	229.2800	-1.879%	9,321,786	+25.676%
2025-05-20	233.0900	233.7100	231.9000	233.6700	-0.375%	5,136,823	+23.315%
2025-05-19	231.4200	235.0750	231.3400	234.5500	-0.145%	5,931,524	+22.852%
2025-05-16	235.2100	235.2100	232.8600	234.8900	+0.188%	4,055,830	+22.674%
2025-05-15	232.8600	235.7700	232.5800	234.4500	+0.137%	4,768,176	+22.905%
2025-05-14	233.7100	235.0450	232.7600	234.1300	+0.649%	5,123,951	+23.073%
2025-05-13	228.5200	233.3800	228.2600	232.6200	+2.161%	6,378,675	+23.872%
2025-05-12	226.8300	227.7800	224.5420	227.7000	+4.642%	6,739,103	+26.548%
2025-05-09	218.8400	219.2400	216.4800	217.6000	-0.124%	3,665,223	+32.422%
2025-05-08	217.9500	219.9350	216.0100	217.8700	+0.955%	4,352,172	+32.258%
2025-05-07	213.6700	216.7500	212.2000	215.8100	+1.002%	4,085,689	+33.520%
2025-05-06	212.2600	215.2400	211.6100	213.6700	-0.831%	3,979,076	+34.857%
2025-05-05	214.7500	217.0000	214.6400	215.4600	-0.531%	3,378,638	+33.737%
2025-05-02	215.4850	217.6200	214.9100	216.6100	+1.671%	4,062,707	+33.027%
2025-05-01	214.5600	216.5500	212.8600	213.0500	+1.467%	5,766,384	+35.250%
2025-04-30	204.9900	210.7500	203.8000	209.9700	+0.416%	5,101,865	+37.234%
2025-04-29	207.1300	209.9700	207.1300	209.1000	+0.466%	4,572,223	+37.805%
2025-04-28	208.2000	209.2250	205.0200	208.1300	-0.163%	2,787,206	+38.447%
2025-04-25	204.8100	208.8550	204.6100	208.4700	+1.480%	3,259,230	+38.221%
2025-04-24	199.9900	205.7100	199.6701	205.4300	+3.732%	4,658,477	+40.267%
2025-04-23	199.8400	201.9500	197.2300	198.0400	+2.899%	6,703,880	+45.501%
2025-04-22	190.3800	193.5700	189.2700	192.4600	+2.438%	4,656,434	+49.719%
2025-04-21	189.8100	190.2900	185.1850	187.8800	-2.582%	4,486,681	+53.369%
2025-04-17	195.3000	195.3000	192.0400	192.8600	-0.541%	3,740,378	+49.409%
2025-04-16	195.5000	197.5800	190.5400	193.9100	-3.475%	6,607,942	+48.600%
2025-04-15	200.4700	202.4100	199.9500	200.8900	+0.365%	3,600,030	+43.437%
2025-04-14	204.5000	204.6300	198.0000	200.1600	+0.913%	5,952,249	+43.960%
2025-04-11	193.4000	199.2000	191.9500	198.3500	+2.048%	7,211,599	+45.274%
2025-04-10	196.8500	198.2000	187.7300	194.3700	-4.655%	9,857,278	+48.248%
2025-04-09	180.1000	204.9800	179.8700	203.8600	+13.426%	18,494,444	+41.347%
2025-04-08	190.2900	192.8400	176.4400	179.7300	-2.033%	12,905,713	+60.324%
2025-04-07	174.9300	191.8100	172.4500	183.4600	+0.598%	22,278,932	+57.064%
2025-04-04	189.1400	190.6400	182.3000	182.3700	-6.587%	16,889,913	+58.003%
2025-04-03	199.4900	200.7000	195.0700	195.2300	-6.825%	9,725,692	+47.595%
2025-04-02	205.0200	211.2600	204.8600	209.5300	+0.740%	4,645,979	+37.522%
2025-04-01	205.6600	208.1700	203.9800	207.9900	+0.731%	4,740,057	+38.540%
2025-03-31	202.7800	206.9500	200.7300	206.4800	+0.048%	7,109,541	+39.553%
2025-03-28	210.4100	211.2600	205.6800	206.3800	-2.425%	5,333,790	+39.621%
2025-03-27	212.0200	213.2200	210.3900	211.5100	-0.923%	3,288,875	+36.235%
2025-03-26	217.6800	218.2000	212.6400	213.4800	-2.230%	3,942,365	+34.978%
2025-03-25	217.4900	218.6400	217.3800	218.3500	+0.331%	3,713,685	+31.967%
2025-03-24	217.1400	218.1450	216.5700	217.6300	+1.715%	3,976,948	+32.404%
2025-03-21	210.7150	214.2500	209.9400	213.9600	+0.272%	5,209,790	+34.675%
2025-03-20	212.4700	215.7300	212.1500	213.3800	-0.712%	3,561,953	+35.041%
2025-03-19	213.2400	217.4300	212.3500	214.9100	+1.301%	4,407,341	+34.079%
2025-03-18	213.9000	214.1200	211.3700	212.1500	-1.523%	5,341,372	+35.824%
2025-03-17	213.7700	216.9600	213.1500	215.4300	+0.696%	5,064,199	+33.756%
2025-03-14	210.3800	214.1600	210.3100	213.9400	+3.024%	4,914,831	+34.687%
2025-03-13	211.0700	211.5400	206.8475	207.6600	-1.899%	6,186,805	+38.760%
2025-03-12	212.1200	213.5200	209.1500	211.6800	+1.574%	5,468,752	+36.125%
2025-03-11	208.6100	211.9100	206.2900	208.4000	-0.406%	7,405,339	+38.268%
2025-03-10	214.2200	214.6200	207.0800	209.2500	-4.251%	10,773,062	+37.706%
2025-03-07	215.1700	219.0900	212.6300	218.5400	+1.448%	5,631,531	+31.852%
2025-03-06	217.0200	220.4500	214.3750	215.4200	-2.776%	8,195,056	+33.762%
2025-03-05	219.1800	222.2900	216.2400	221.5700	+1.405%	5,882,587	+30.049%
2025-03-04	217.0500	222.3600	214.2600	218.5000	-0.078%	8,841,532	+31.876%
2025-03-03	226.6900	227.1500	217.0500	218.6700	-3.042%	6,257,648	+31.774%
2025-02-28	221.5900	225.7600	219.7000	225.5300	+1.321%	7,011,811	+27.766%
2025-02-27	232.2600	232.5000	222.4900	222.5900	-3.641%	5,039,918	+29.453%
2025-02-26	230.7500	233.1800	229.2300	231.0000	+1.090%	3,806,614	+24.740%
2025-02-25	231.0200	231.2300	226.9500	228.5100	-1.296%	5,202,994	+26.100%
2025-02-24	235.7800	236.4400	231.2200	231.5100	-1.431%	3,685,835	+24.465%
2025-02-21	241.4800	241.5800	234.7500	234.8700	-2.709%	4,520,030	+22.685%
2025-02-20	241.9500	242.2700	238.8600	241.4100	-0.318%	2,981,756	+19.361%
2025-02-19	241.8900	243.1400	240.2000	242.1800	+0.008%	2,801,936	+18.982%
2025-02-18	241.2100	242.1900	240.0900	242.1600	+0.913%	3,008,080	+18.992%
2025-02-14	238.9600	240.1650	238.5200	239.9700	+0.339%	2,274,085	+20.078%
2025-02-13	236.2400	239.3100	235.9100	239.1600	+1.416%	3,914,190	+20.484%
2025-02-12	233.0000	236.0985	232.7400	235.8200	-0.216%	4,262,765	+22.191%
2025-02-11	234.9100	237.2800	234.7500	236.3300	+0.047%	3,225,591	+21.927%
2025-02-10	234.6600	236.8100	234.5900	236.2200	+1.460%	3,011,206	+21.984%
2025-02-07	235.7800	236.9100	232.0400	232.8200	-0.856%	4,264,727	+23.765%
2025-02-06	234.1900	235.3100	233.1500	234.8300	+0.273%	3,390,945	+22.706%
2025-02-05	231.1900	234.2400	230.4600	234.1900	+1.390%	2,690,085	+23.041%
2025-02-04	228.4800	231.3400	228.4000	230.9800	+1.440%	4,185,642	+24.751%
2025-02-03	225.7000	229.0899	224.4950	227.7000	-1.347%	6,824,626	+26.548%
2025-01-31	234.3300	235.7300	230.1900	230.8100	-0.586%	5,368,805	+24.843%
2025-01-30	231.3300	232.9700	229.7400	232.1700	+0.186%	4,420,135	+24.112%
2025-01-29	231.7400	231.7400	231.7400	231.7400	-0.813%	3,681	+24.342%
2025-01-28	229.1100	234.1600	226.6900	233.6400	+2.667%	5,628,719	+23.331%
2025-01-27	228.5800	230.9750	225.4700	227.5700	-4.902%	10,319,001	+26.620%
2025-01-24	242.5800	242.5800	238.5250	239.3000	-1.042%	3,246,552	+20.414%
2025-01-23	239.5300	241.8700	239.3000	241.8200	+0.178%	3,793,263	+19.159%
2025-01-22	239.2500	241.9500	238.9100	241.3900	+2.258%	5,118,732	+19.371%
2025-01-21	234.8900	236.6400	233.2601	236.0600	+0.833%	3,368,012	+22.066%
2025-01-17	234.6600	234.9400	233.0800	234.1100	+1.566%	3,369,004	+23.083%
2025-01-16	234.1800	234.3300	230.4500	230.5000	-0.771%	2,683,831	+25.011%
2025-01-15	230.8700	232.9700	230.1100	232.2900	+1.989%	5,195,749	+24.048%
2025-01-14	228.9200	229.5450	225.9500	227.7600	+0.264%	3,610,218	+26.515%
2025-01-13	225.1000	227.3200	224.4500	227.1600	-0.708%	5,325,760	+26.849%
2025-01-10	231.4200	231.4600	227.4300	228.7800	-2.181%	5,824,563	+25.951%
2025-01-08	234.5000	234.5400	231.6300	233.8800	-0.034%	4,985,107	+23.204%
2025-01-07	240.0000	240.0000	233.1400	233.9600	-2.006%	4,984,571	+23.162%
2025-01-06	238.4400	241.0620	237.8100	238.7500	+1.273%	4,479,655	+20.691%
2025-01-03	233.3900	235.9999	232.9300	235.7500	+1.630%	4,539,030	+22.227%
2025-01-02	234.3600	235.0200	229.7801	231.9700	-0.237%	6,335,945	+24.219%
2024-12-31	235.1100	235.2700	231.7600	232.5200	-0.832%	4,682,264	+23.925%
2024-12-30	234.0300	236.3400	232.5800	234.4700	-1.272%	3,918,802	+22.894%
2024-12-27	239.0700	239.3800	235.1540	237.4900	-1.330%	4,292,631	+21.331%
2024-12-26	239.7600	241.5700	238.9900	240.6900	+0.067%	3,412,849	+19.718%
2024-12-24	238.9200	240.5400	238.5600	240.5300	+1.033%	2,324,935	+19.798%
2024-12-23	236.2500	238.1700	234.9900	238.0700	+0.894%	3,898,943	+21.036%
2024-12-20	230.9100	237.8600	230.1900	235.9600	+1.493%	7,456,317	+22.118%
2024-12-19	234.6000	235.3600	232.1900	232.4900	+0.108%	6,683,600	+23.941%
2024-12-18	240.7900	241.4500	231.7000	232.2400	-3.225%	8,373,051	+24.074%
2024-12-17	239.7300	240.9200	238.8100	239.9800	-0.605%	4,067,889	+20.073%
2024-12-16	239.3600	241.6500	238.8500	241.4400	+1.000%	4,720,340	+19.346%
2024-12-13	240.1800	241.1200	237.1500	239.0500	+0.429%	4,338,455	+20.540%
2024-12-12	237.8400	238.9050	237.2600	238.0300	-0.560%	3,609,195	+21.056%
2024-12-11	237.8200	240.1299	237.0000	239.3700	+1.449%	4,275,754	+20.378%
2024-12-10	238.4600	239.1100	235.2000	235.9500	-1.388%	5,620,520	+22.123%
2024-12-09	239.9400	240.7979	238.6600	239.2700	-0.652%	4,014,501	+20.429%
2024-12-06	240.3300	241.8800	240.0700	240.8400	+0.388%	3,307,181	+19.644%
2024-12-05	240.7500	241.0300	239.5794	239.9100	-0.506%	2,702,791	+20.108%
2024-12-04	239.7600	241.2500	239.0600	241.1300	+1.829%	5,412,520	+19.500%
2024-12-03	234.9500	236.8600	234.4900	236.8000	+0.360%	2,712,200	+21.685%
2024-12-02	233.9000	236.8300	233.8400	235.9500	+0.950%	4,699,113	+22.123%
2024-11-29	232.1200	234.2200	231.8900	233.7300	+0.928%	2,083,331	+23.283%
2024-11-27	233.1700	233.3100	229.5300	231.5800	-1.355%	3,184,190	+24.428%
2024-11-26	234.6500	235.4900	233.7600	234.7600	+0.501%	3,106,502	+22.742%
2024-11-25	235.3600	235.7700	232.5300	233.5900	-0.004%	5,558,762	+23.357%
2024-11-22	233.0600	234.1399	232.2200	233.6000	+0.051%	3,489,230	+23.352%
2024-11-21	233.3700	234.5700	229.8003	233.4800	+1.017%	5,294,265	+23.415%
2024-11-20	231.5300	231.6100	228.0500	231.1300	-0.086%	4,434,558	+24.670%
2024-11-19	228.0100	231.5200	228.0100	231.3300	+0.819%	3,441,162	+24.562%
2024-11-18	228.7100	230.4200	227.7200	229.4500	+0.324%	3,083,654	+25.583%
2024-11-15	231.6300	231.9300	227.9500	228.7100	-2.482%	5,610,624	+25.989%
2024-11-14	235.7100	236.1200	234.1500	234.5300	-0.340%	3,298,092	+22.863%
2024-11-13	235.6500	237.0700	234.6000	235.3300	-0.347%	3,162,618	+22.445%
2024-11-12	235.6900	236.4500	234.2900	236.1500	+0.127%	3,764,061	+22.020%
2024-11-11	237.1300	237.2800	234.4400	235.8500	-0.552%	3,582,968	+22.175%
2024-11-08	237.1200	237.9400	236.3000	237.1600	-0.110%	3,579,722	+21.500%
2024-11-07	234.9700	237.6900	234.8600	237.4200	+1.744%	5,231,461	+21.367%
2024-11-06	231.2700	233.7800	230.5800	233.3500	+2.847%	5,482,365	+23.484%
2024-11-05	224.4300	227.0700	224.4300	226.8900	+1.408%	3,635,636	+27.000%
2024-11-04	224.1200	225.3499	222.7900	223.7400	-0.076%	3,142,453	+28.788%
2024-11-01	222.4800	225.5800	222.1800	223.9100	+0.751%	5,782,349	+28.690%
2024-10-31	227.0900	227.0900	222.1600	222.2400	-3.210%	6,054,734	+29.657%
2024-10-30	231.1900	231.8100	229.4600	229.6100	-1.590%	4,168,798	+25.495%
2024-10-29	230.6600	233.9900	229.8000	233.3200	+1.347%	3,725,832	+23.500%
2024-10-28	231.9400	231.9400	230.1700	230.2200	-0.030%	2,949,570	+25.163%
2024-10-25	230.4000	232.8750	229.9600	230.2900	+0.519%	3,508,114	+25.125%
2024-10-24	229.3600	229.6672	227.7400	229.1000	+0.293%	2,407,510	+25.775%
2024-10-23	230.8900	231.2400	226.4817	228.4300	-1.433%	3,040,802	+26.144%
2024-10-22	230.7600	232.5400	230.1000	231.7500	-0.103%	3,083,861	+24.337%
2024-10-21	230.1900	232.0200	229.7700	231.9900	+0.468%	3,160,759	+24.208%
2024-10-18	231.2900	231.7600	230.4200	230.9100	+0.356%	2,245,996	+24.789%
2024-10-17	232.5900	232.7200	230.0900	230.0900	+0.305%	3,025,591	+25.234%
2024-10-16	229.4000	229.7400	226.9238	229.3900	+0.310%	2,841,368	+25.616%
2024-10-15	234.0000	234.5650	227.8300	228.6800	-2.198%	7,089,654	+26.006%
2024-10-14	232.2800	234.3000	232.1710	233.8200	+1.304%	4,905,062	+23.236%
2024-10-11	229.8600	231.3300	229.5200	230.8100	+0.174%	4,424,023	+24.843%
2024-10-10	228.9300	231.0050	228.2900	230.4100	-0.026%	2,845,986	+25.060%
2024-10-09	228.1000	230.7900	227.3900	230.4700	+1.119%	3,789,010	+25.027%
2024-10-08	225.3500	228.3000	224.8350	227.9200	+1.868%	3,921,849	+26.426%
2024-10-07	224.2800	225.7700	223.1800	223.7400	-0.688%	2,214,646	+28.788%
2024-10-04	225.6900	225.8500	222.9200	225.2900	+1.113%	2,488,072	+27.902%
2024-10-03	221.2400	224.4400	221.2100	222.8100	+0.415%	2,892,440	+29.325%
2024-10-02	220.3100	222.8950	219.0600	221.8900	+0.740%	2,265,698	+29.862%
2024-10-01	225.0900	225.2200	218.9500	220.2600	-2.436%	5,646,948	+30.823%
2024-09-30	224.1200	225.9000	223.0000	225.7600	+0.293%	2,750,500	+27.636%
2024-09-27	227.5400	227.6100	224.2600	225.1000	-0.933%	3,045,293	+28.010%
2024-09-26	228.6300	228.8788	224.8300	227.2200	+1.324%	4,621,208	+26.815%
2024-09-25	223.1700	225.2300	223.0700	224.2500	+0.286%	3,055,768	+28.495%
2024-09-24	223.0200	224.0600	220.6200	223.6100	+0.684%	3,510,503	+28.863%
2024-09-23	222.3300	222.6200	221.4100	222.0900	-0.198%	3,720,184	+29.745%
2024-09-20	222.7400	223.5300	220.5400	222.5300	-0.487%	7,245,762	+29.488%
2024-09-19	223.2700	225.0050	222.0500	223.6200	+2.970%	6,963,690	+28.857%
2024-09-18	219.7200	221.2600	216.9600	217.1700	-0.913%	6,370,387	+32.684%
2024-09-17	221.8000	222.1400	218.0600	219.1700	-0.196%	3,494,400	+31.473%
2024-09-16	218.8500	220.3000	217.5700	219.6000	-0.381%	3,448,409	+31.216%
2024-09-13	219.6100	220.9900	218.7200	220.4400	+0.502%	4,022,137	+30.716%
2024-09-12	217.3800	220.2700	215.8500	219.3400	+0.827%	5,302,147	+31.371%
2024-09-11	211.0800	217.8700	207.7400	217.5400	+3.413%	6,376,913	+32.458%
2024-09-10	208.6900	210.8100	206.7000	210.3600	+1.496%	5,038,128	+36.979%
2024-09-09	206.4500	207.4900	204.5400	207.2600	+1.638%	5,440,288	+39.028%
2024-09-06	209.1800	209.6800	202.9800	203.9200	-2.594%	6,220,286	+41.305%
2024-09-05	208.1600	211.9500	207.9700	209.3500	-0.153%	4,389,195	+37.640%
2024-09-04	208.0800	212.0600	207.4200	209.6700	-0.257%	6,131,491	+37.430%
2024-09-03	218.0000	218.1600	209.0100	210.2100	-4.593%	7,382,326	+37.077%
2024-08-30	219.8100	221.1800	217.4400	220.3300	+1.329%	5,013,319	+30.781%
2024-08-29	219.4800	222.5700	216.8800	217.4400	-0.902%	6,597,972	+32.519%
2024-08-28	222.2000	222.6300	217.5800	219.4200	-1.380%	4,501,130	+31.323%
2024-08-27	219.7800	222.9600	218.7000	222.4900	+0.606%	3,826,968	+29.511%
2024-08-26	223.7600	224.6025	220.0200	221.1500	-1.255%	3,134,195	+30.296%
2024-08-23	222.5800	224.9350	221.1000	223.9600	+1.620%	5,334,610	+28.661%
2024-08-22	226.8400	227.3700	219.9300	220.3900	-2.301%	4,540,106	+30.745%
2024-08-21	224.4000	226.3600	223.6900	225.5800	+0.589%	3,722,754	+27.737%
2024-08-20	224.4600	225.8100	222.9400	224.2600	-0.351%	3,609,639	+28.489%
2024-08-19	220.8800	225.0600	219.9800	225.0500	+1.649%	6,501,530	+28.038%
2024-08-16	219.8600	221.8250	219.2600	221.4000	+0.167%	3,332,699	+30.149%
2024-08-15	217.6300	221.2500	217.1600	221.0300	+2.876%	4,739,711	+30.367%
2024-08-14	215.0000	215.9400	211.9600	214.8500	+0.548%	4,461,232	+34.117%
2024-08-13	209.8800	213.7450	209.6200	213.6800	+3.073%	4,999,436	+34.851%
2024-08-12	206.2700	208.9100	205.3100	207.3100	+0.817%	4,284,250	+38.995%
2024-08-09	204.5900	206.8100	203.3500	205.6300	+0.449%	4,760,747	+40.130%
2024-08-08	200.9100	205.2200	198.0000	204.7100	+3.735%	7,221,370	+40.760%
2024-08-07	205.4500	206.4500	197.0700	197.3400	-1.620%	8,826,519	+46.017%
2024-08-06	200.4300	204.6450	198.3000	200.5900	+1.359%	12,287,566	+43.651%
2024-08-05	191.9050	201.7200	190.7450	197.9000	-3.331%	15,714,336	+45.604%
2024-08-02	205.0400	206.7300	201.2500	204.7200	-2.810%	9,310,155	+40.753%
2024-08-01	218.2000	220.7300	208.4000	210.6400	-3.729%	8,495,475	+36.797%
2024-07-31	216.3900	219.5899	214.8700	218.8000	+4.235%	7,306,654	+31.696%
2024-07-30	216.1200	216.3300	208.3000	209.9100	-2.513%	5,347,259	+37.273%
2024-07-29	218.0000	218.9400	214.6900	215.3200	-0.444%	3,671,065	+33.824%
2024-07-26	216.4500	218.0000	214.4500	216.2800	+1.269%	5,845,701	+33.230%
2024-07-25	215.6500	218.8650	210.4600	213.5700	-1.070%	10,568,930	+34.921%
2024-07-24	222.2600	222.9590	215.3600	215.8800	-4.139%	7,125,475	+33.477%
2024-07-23	225.1600	227.2300	224.9000	225.2000	-0.398%	2,764,931	+27.953%
2024-07-22	223.7900	226.3600	222.8400	226.1000	+2.368%	5,300,356	+27.444%
2024-07-19	223.1900	224.5600	220.3800	220.8700	-1.564%	4,234,987	+30.461%
2024-07-18	226.8200	226.8600	221.5500	224.3800	+0.009%	5,417,659	+28.421%
2024-07-17	228.1000	228.3300	224.2500	224.3600	-3.890%	6,218,624	+28.432%
2024-07-16	234.7700	234.8878	231.7700	233.4400	-0.333%	3,826,107	+23.436%
2024-07-15	234.9900	236.5300	232.8900	234.2200	+0.180%	4,313,995	+23.025%
2024-07-12	232.3700	236.2800	231.5600	233.8000	+0.893%	4,882,758	+23.246%
2024-07-11	238.0400	238.1400	231.0550	231.7300	-2.503%	7,053,460	+24.347%
2024-07-10	235.8900	237.8450	234.5700	237.6800	+1.451%	4,368,209	+21.234%
2024-07-09	235.6650	236.2300	232.9400	234.2800	-0.081%	4,342,124	+22.994%
2024-07-08	233.6300	235.1500	233.2300	234.4700	+0.683%	3,833,512	+22.894%
2024-07-05	232.4300	233.9100	231.4700	232.8800	+0.306%	3,335,489	+23.733%
2024-07-03	228.7500	232.2800	228.5600	232.1700	+1.349%	3,124,564	+24.112%
2024-07-02	225.9600	229.1000	225.9600	229.0800	+0.500%	3,536,260	+25.786%
2024-07-01	226.5700	228.3200	223.2800	227.9400	+0.756%	4,627,334	+26.415%
2024-06-28	227.1400	230.3900	225.9200	226.2300	-0.053%	6,244,102	+27.370%
2024-06-27	225.8000	227.4700	225.5300	226.3500	+0.049%	3,960,376	+27.303%
2024-06-26	226.1600	227.3100	224.4800	226.2400	-0.115%	4,729,798	+27.365%
2024-06-25	224.0500	226.6200	222.7900	226.5000	+1.834%	4,551,901	+27.219%
2024-06-24	225.6400	226.6600	222.3600	222.4200	-2.622%	6,874,280	+29.552%
2024-06-21	228.8600	229.7550	227.3700	228.4100	-0.175%	6,727,820	+26.155%
2024-06-20	232.4500	232.5900	228.0400	228.8100	-1.124%	6,621,031	+25.934%
2024-06-18	231.3500	232.1700	230.4900	231.4100	+0.125%	4,338,292	+24.519%
2024-06-17	228.2300	231.9250	227.4500	231.1200	+1.515%	5,752,059	+24.675%
2024-06-14	226.5000	227.8000	226.3500	227.6700	+0.375%	3,919,004	+26.565%
2024-06-13	227.1300	227.7600	225.4400	226.8200	+0.791%	6,346,797	+27.039%
2024-06-12	222.3550	227.3100	221.9500	225.0400	+2.212%	8,906,086	+28.044%
2024-06-11	215.6000	220.2300	215.5000	220.1700	+1.860%	6,299,139	+30.876%
2024-06-10	214.8700	216.7300	214.7300	216.1500	+0.255%	3,366,252	+33.310%
2024-06-07	215.3300	216.5200	214.5400	215.6000	+0.232%	3,193,776	+33.650%
2024-06-06	215.9400	216.0863	214.5300	215.1000	-0.334%	3,528,373	+33.961%
2024-06-05	212.8000	215.8200	212.4600	215.8200	+2.221%	4,391,272	+33.514%
2024-06-04	210.5800	211.4650	209.5000	211.1300	+0.209%	3,161,368	+36.480%
2024-06-03	211.7700	211.9600	208.1700	210.6900	+0.252%	4,814,031	+36.765%
2024-05-31	210.4500	210.4900	205.5300	210.1600	+0.157%	6,019,523	+37.110%
2024-05-30	212.3400	212.6600	209.1800	209.8300	-2.282%	5,201,528	+37.325%
2024-05-29	213.8200	215.7600	213.8200	214.7300	-0.634%	4,282,434	+34.192%
2024-05-28	216.4100	216.5800	214.7450	216.1000	+0.423%	4,351,749	+33.341%

.dark-mode .nnhGfH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnhGfH{ 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