Dark

XLK
State Street Technology Select Sector SPDR ETF
stock NYSE ETF

At Close

May 15, 2026 3:59:59 PM EDT

176.28USD-1.794%(-3.22)14,518,963

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:29:30 AM EDT

175.97USD-1.967%(-3.53)32,733

After-hours

May 15, 2026 4:59:30 PM EDT

175.95USD-0.187%(-0.33)519,862

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	176.2100	178.7000	174.6300	176.2600	-1.805%	14,518,963	0.000%
2026-05-14	177.3600	180.2150	176.8650	179.5000	+1.498%	11,424,871	-1.805%
2026-05-13	177.2700	177.7400	174.2600	176.8500	+0.942%	9,817,869	-0.334%
2026-05-12	176.1500	176.9900	171.1950	175.2000	-1.507%	15,950,697	+0.605%
2026-05-11	176.1500	178.3000	175.8700	177.8800	+1.345%	10,461,797	-0.911%
2026-05-08	171.5900	175.6000	171.3000	175.5200	+3.436%	11,222,155	+0.422%
2026-05-07	170.2600	171.9500	168.7000	169.6900	-0.200%	11,031,513	+3.872%
2026-05-06	167.8800	170.0800	166.8400	170.0300	+2.657%	11,302,147	+3.664%
2026-05-05	163.8700	166.0200	163.5200	165.6300	+2.209%	9,813,549	+6.418%
2026-05-04	162.7050	163.2400	160.8800	162.0500	+0.111%	10,739,590	+8.769%
2026-05-01	160.3900	162.2850	160.1400	161.8700	+1.486%	10,161,810	+8.890%
2026-04-30	159.6500	159.8000	156.8800	159.5000	+0.245%	9,276,363	+10.508%
2026-04-29	158.8300	159.1500	157.7500	159.1100	+0.798%	7,506,100	+10.779%
2026-04-28	157.1100	158.6400	156.1600	157.8500	-1.694%	9,251,385	+11.663%
2026-04-27	160.0200	160.6200	158.8100	160.5700	+0.218%	8,963,916	+9.771%
2026-04-24	158.4300	160.4000	157.6000	160.2200	+2.811%	11,061,579	+10.011%
2026-04-23	156.7700	157.7950	153.9500	155.8400	-1.423%	12,151,377	+13.103%
2026-04-22	156.2200	158.1600	155.5200	158.0900	+2.198%	13,830,378	+11.493%
2026-04-21	155.0000	156.0700	154.1500	154.6900	+0.084%	12,638,295	+13.944%
2026-04-20	154.3000	154.7500	153.0350	154.5600	+0.136%	8,120,666	+14.040%
2026-04-17	154.0600	154.8050	153.5100	154.3500	+1.533%	10,630,441	+14.195%
2026-04-16	150.9900	152.1798	149.7450	152.0200	+1.144%	11,778,014	+15.945%
2026-04-15	148.2700	150.3700	147.9600	150.3000	+1.595%	10,622,481	+17.272%
2026-04-14	146.9000	147.9400	146.0800	147.9400	+1.600%	10,183,303	+19.143%
2026-04-13	142.3300	145.6700	142.1307	145.6100	+2.096%	10,398,711	+21.049%
2026-04-10	142.5000	143.5600	141.9201	142.6200	+0.387%	9,308,243	+23.587%
2026-04-09	141.7600	142.1850	140.3500	142.0700	+0.268%	8,231,639	+24.066%
2026-04-08	143.1300	143.5600	140.7350	141.6900	+3.100%	13,358,980	+24.398%
2026-04-07	136.1700	137.4900	134.1100	137.4300	+0.475%	8,585,456	+28.254%
2026-04-06	136.4800	137.2500	135.7100	136.7800	+0.581%	10,147,635	+28.864%
2026-04-02	131.9050	136.0400	131.3546	135.9900	+0.801%	12,266,189	+29.612%
2026-04-01	134.1150	136.0450	133.7600	134.9100	+1.512%	17,050,138	+30.650%
2026-03-31	129.1500	133.2150	128.9800	132.9000	+4.235%	19,405,309	+32.626%
2026-03-30	131.2700	131.5500	126.6800	127.5000	-1.863%	18,830,031	+38.243%
2026-03-27	131.5300	132.0450	129.5750	129.9200	-1.947%	15,895,156	+35.668%
2026-03-26	135.1800	135.5200	132.4200	132.5000	-3.115%	15,434,571	+33.026%
2026-03-25	137.2900	137.9950	136.2800	136.7600	+0.448%	13,872,406	+28.883%
2026-03-24	136.0500	136.9200	134.8700	136.1500	-0.584%	16,843,862	+29.460%
2026-03-23	137.5000	139.2000	136.2200	136.9500	+1.227%	21,818,519	+28.704%
2026-03-20	137.9800	137.9800	134.3224	135.2900	-2.268%	27,239,998	+30.283%
2026-03-19	136.0000	139.1700	135.4400	138.4300	+0.341%	18,087,931	+27.328%
2026-03-18	139.3100	140.0700	137.9300	137.9600	-1.132%	12,634,543	+27.762%
2026-03-17	139.3900	140.2700	138.9300	139.5400	+0.548%	12,033,597	+26.315%
2026-03-16	138.7200	140.0800	138.5200	138.7800	+1.447%	16,626,428	+27.007%
2026-03-13	138.4500	139.7050	136.5150	136.8000	-0.754%	15,701,793	+28.845%
2026-03-12	139.2700	139.7450	137.6500	137.8400	-1.844%	32,372,781	+27.873%
2026-03-11	140.5800	141.5900	139.5200	140.4300	+0.479%	14,017,700	+25.514%
2026-03-10	139.8400	141.3900	139.0200	139.7600	0.000%	24,338,518	+26.116%
2026-03-09	135.9700	140.2100	135.4600	139.7600	+1.799%	22,760,857	+26.116%
2026-03-06	137.8200	139.8300	136.7900	137.2900	-2.062%	19,677,215	+28.385%
2026-03-05	139.1600	141.2600	138.0900	140.1800	+0.243%	19,424,199	+25.738%
2026-03-04	138.5300	140.6300	138.0400	139.8400	+1.702%	15,201,381	+26.044%
2026-03-03	136.3550	138.3300	134.9900	137.5000	-1.462%	34,153,036	+28.189%
2026-03-02	137.0300	139.9600	136.5600	139.5400	+0.562%	20,138,372	+26.315%
2026-02-27	138.3100	139.7650	137.9400	138.7600	-1.596%	15,322,797	+27.025%
2026-02-26	142.9400	143.0100	139.2600	141.0100	-1.399%	19,357,960	+24.998%
2026-02-25	141.3600	143.3400	141.2100	143.0100	+1.917%	13,293,941	+23.250%
2026-02-24	139.2400	140.9400	138.1900	140.3200	+1.299%	13,027,496	+25.613%
2026-02-23	140.1800	140.6500	137.8900	138.5200	-1.675%	22,020,094	+27.245%
2026-02-20	139.2000	141.7500	138.9700	140.8800	+0.478%	14,942,420	+25.114%
2026-02-19	140.0900	140.7100	139.2750	140.2100	-0.497%	13,483,243	+25.711%
2026-02-18	140.0550	142.1150	139.2700	140.9100	+1.025%	13,703,707	+25.087%
2026-02-17	138.6400	140.4500	137.0200	139.4800	-0.057%	25,735,229	+26.369%
2026-02-13	139.5600	140.9100	137.9300	139.5600	+0.251%	26,631,483	+26.297%
2026-02-12	143.3100	143.7700	138.9150	139.2100	-2.630%	32,146,323	+26.614%
2026-02-11	144.5100	144.7550	141.3200	142.9700	+0.295%	18,898,346	+23.285%
2026-02-10	143.8200	144.1500	142.3850	142.5500	-0.558%	22,560,139	+23.648%
2026-02-09	140.5950	144.0250	139.9100	143.3500	+1.573%	24,626,906	+22.958%
2026-02-06	138.0100	141.4700	137.4200	141.1300	+4.055%	37,121,298	+24.892%
2026-02-05	137.2200	138.4800	135.0750	135.6300	-1.803%	42,760,836	+29.956%
2026-02-04	140.8300	141.0101	136.1051	138.1200	-2.787%	45,646,795	+27.614%
2026-02-03	145.8750	145.9700	140.1700	142.0800	-2.189%	30,457,616	+24.057%
2026-02-02	143.5300	146.1450	143.3900	145.2600	+0.959%	16,243,938	+21.341%
2026-01-30	146.0400	146.7500	142.9900	143.8800	-2.036%	18,339,011	+22.505%
2026-01-29	147.8400	147.9300	143.2700	146.8700	-1.581%	25,588,298	+20.011%
2026-01-28	149.0000	149.9000	148.6100	149.2300	+0.797%	19,496,146	+18.113%
2026-01-27	147.4200	148.6200	147.0300	148.0500	+1.349%	12,433,842	+19.054%
2026-01-26	145.2700	146.7100	144.8900	146.0800	+0.682%	10,192,921	+20.660%
2026-01-23	144.5300	145.8250	143.7500	145.0900	+0.145%	14,651,962	+21.483%
2026-01-22	145.6100	145.7000	144.1600	144.8800	+0.744%	12,967,433	+21.659%
2026-01-21	142.7800	145.0400	141.9600	143.8100	+1.389%	27,882,300	+22.564%
2026-01-20	143.0900	144.1000	141.6100	141.8400	-2.596%	20,011,232	+24.267%
2026-01-16	146.7200	146.9500	145.0200	145.6200	+0.110%	14,143,787	+21.041%
2026-01-15	146.9300	147.5700	145.3100	145.4600	+0.525%	17,345,022	+21.174%
2026-01-14	145.5000	145.9300	143.3200	144.7000	-1.215%	22,199,078	+21.811%
2026-01-13	146.8500	147.5200	145.8450	146.4800	-0.211%	16,586,367	+20.330%
2026-01-12	145.1900	147.2850	145.0500	146.7900	+0.438%	12,855,880	+20.076%
2026-01-09	144.5700	146.5800	144.0250	146.1500	+1.324%	15,419,826	+20.602%
2026-01-08	145.9300	145.9300	143.5000	144.2400	-1.563%	16,848,347	+22.199%
2026-01-07	146.5300	147.3799	146.0400	146.5300	-0.082%	13,933,382	+20.289%
2026-01-06	145.2100	146.7650	144.6300	146.6500	+1.404%	14,970,003	+20.191%
2026-01-05	146.0100	146.3900	144.2450	144.6200	+0.222%	17,456,538	+21.878%
2026-01-02	145.6300	146.5200	143.4050	144.3000	+0.229%	15,271,472	+22.148%
2025-12-31	145.7100	145.8000	143.9000	143.9700	-0.990%	9,522,649	+22.428%
2025-12-30	145.8500	146.2600	145.3750	145.4100	-0.315%	6,379,167	+21.216%
2025-12-29	145.3500	146.3800	145.0400	145.8700	-0.450%	9,810,261	+20.834%
2025-12-26	146.6100	146.9800	146.2400	146.5300	+0.157%	5,046,920	+20.289%
2025-12-24	145.7900	146.5000	145.6800	146.3000	+0.240%	3,671,072	+20.478%
2025-12-23	144.7400	145.9800	144.3600	145.9500	+0.544%	7,540,139	+20.767%
2025-12-22	146.0100	146.0100	144.6450	145.1600	+0.387%	8,853,060	+21.425%
2025-12-19	142.5900	144.6200	142.5700	144.6000	+2.162%	14,253,210	+21.895%
2025-12-18	141.8600	142.4200	140.7900	141.5400	+1.542%	12,297,174	+24.530%
2025-12-17	142.7200	142.8400	139.3200	139.3900	-2.224%	18,151,539	+26.451%
2025-12-16	141.9100	142.9700	141.3000	142.5600	+0.183%	10,772,524	+23.639%
2025-12-15	144.4200	144.6300	142.0200	142.3000	-0.967%	10,769,412	+23.865%
2025-12-12	146.9400	147.0800	143.2600	143.6900	-2.892%	14,844,896	+22.667%
2025-12-11	147.0600	148.1300	145.1100	147.9700	-0.511%	9,746,316	+19.119%
2025-12-10	147.6900	149.2200	146.8200	148.7300	+0.480%	8,946,348	+18.510%
2025-12-09	147.3350	148.2500	146.9600	148.0200	+0.264%	6,969,085	+19.079%
2025-12-08	147.4300	148.3800	146.9200	147.6300	+0.703%	8,260,634	+19.393%
2025-12-05	146.2100	147.3100	145.6900	146.6000	+0.732%	6,612,648	+20.232%
2025-12-04	145.1900	145.7950	144.4950	145.5350	+0.372%	9,934,174	+21.112%
2025-12-03	143.9500	145.0950	143.2275	144.9950	+0.239%	11,623,232	+21.563%
2025-12-02	144.0650	145.5150	143.6450	144.6500	+1.030%	15,657,800	+21.853%
2025-12-01	141.7200	143.6025	141.2850	143.1750	+0.045%	12,793,804	+23.108%
2025-11-28	142.1900	143.1350	141.8050	143.1100	+0.860%	6,766,138	+23.164%
2025-11-26	141.8850	142.4950	140.7900	141.8900	+1.184%	13,309,106	+24.223%
2025-11-25	138.6250	140.5900	136.6550	140.2300	+0.268%	21,264,110	+25.694%
2025-11-24	137.5200	140.3475	137.4350	139.8550	+2.383%	20,080,524	+26.031%
2025-11-21	136.3000	138.4200	133.7400	136.6000	+0.386%	44,872,688	+29.034%
2025-11-20	143.7200	144.2573	135.7600	136.0750	-3.139%	56,422,558	+29.532%
2025-11-19	139.5250	142.0600	139.1650	140.4850	+0.695%	27,517,712	+25.465%
2025-11-18	140.5950	141.3200	138.2350	139.5150	-1.625%	36,618,966	+26.338%
2025-11-17	142.7250	144.2850	140.6750	141.8200	-1.565%	24,609,128	+24.284%
2025-11-14	140.6500	145.3800	140.1450	144.0750	+0.544%	27,424,342	+22.339%
2025-11-13	146.1400	146.3400	142.5150	143.2950	-2.494%	22,383,820	+23.005%
2025-11-12	147.7300	147.7300	146.0750	146.9600	+0.311%	13,176,716	+19.937%
2025-11-11	146.7900	147.0550	145.5300	146.5050	-0.853%	14,865,716	+20.310%
2025-11-10	146.6550	148.0450	145.8950	147.7650	+2.558%	18,286,268	+19.284%
2025-11-07	143.3450	144.1150	140.7990	144.0800	-0.346%	25,546,968	+22.335%
2025-11-06	147.3100	147.4700	143.8350	144.5800	-2.010%	24,797,372	+21.912%
2025-11-05	146.7075	148.7400	146.4850	147.5450	+0.391%	14,447,042	+19.462%
2025-11-04	148.2225	149.2000	146.7250	146.9700	-2.640%	16,722,508	+19.929%
2025-11-03	151.7800	152.1100	150.1300	150.9550	+0.409%	13,983,640	+16.763%
2025-10-31	151.7100	151.8200	149.4700	150.3400	+0.097%	16,303,828	+17.241%
2025-10-30	151.2000	151.9800	150.1450	150.1950	-1.230%	19,218,542	+17.354%
2025-10-29	152.3475	152.9950	150.9350	152.0650	+0.719%	21,486,668	+15.911%
2025-10-28	150.2250	151.5700	149.7100	150.9800	+0.990%	15,055,150	+16.744%
2025-10-27	148.8500	149.6300	148.6100	149.5000	+1.846%	15,166,990	+17.900%
2025-10-24	146.2500	147.2825	146.0350	146.7900	+1.553%	14,359,558	+20.076%
2025-10-23	142.1850	144.7750	142.1850	144.5450	+1.261%	11,923,498	+21.941%
2025-10-22	144.1050	144.4210	140.9500	142.7450	-0.988%	20,723,262	+23.479%
2025-10-21	144.0050	144.6825	143.4750	144.1700	+0.052%	12,503,878	+22.258%
2025-10-20	143.3200	144.7100	143.2350	144.0950	+1.116%	13,805,140	+22.322%
2025-10-17	141.4100	142.9300	140.5100	142.5050	+0.176%	25,511,538	+23.687%
2025-10-16	143.1750	143.8097	141.2850	142.2550	+0.074%	23,166,204	+23.904%
2025-10-15	142.7300	143.2900	140.3975	142.1500	+0.991%	20,937,568	+23.996%
2025-10-14	140.7150	142.1900	139.1200	140.7550	-1.283%	26,956,776	+25.225%
2025-10-13	142.3650	143.0600	141.5550	142.5850	+2.435%	22,030,324	+23.617%
2025-10-10	145.4025	145.6700	139.1400	139.1950	-4.070%	44,574,582	+26.628%
2025-10-09	145.2800	145.4100	144.3450	145.1000	-0.169%	11,989,432	+21.475%
2025-10-08	143.1700	145.3500	143.0925	145.3450	+1.754%	14,038,684	+21.270%
2025-10-07	144.5400	144.7500	142.0850	142.8400	-0.668%	15,588,378	+23.397%
2025-10-06	144.2800	144.7200	143.7250	143.8000	+1.012%	17,945,644	+22.573%
2025-10-03	143.2100	143.9400	141.8700	142.3600	-0.503%	17,457,914	+23.813%
2025-10-02	143.6350	143.6650	142.4350	143.0800	+0.541%	17,607,828	+23.190%
2025-10-01	140.2100	142.4100	140.1700	142.3100	+0.979%	17,411,244	+23.856%
2025-09-30	140.1650	141.0700	139.8700	140.9300	+0.546%	18,215,140	+25.069%
2025-09-29	140.2200	140.9600	139.8400	140.1650	+0.534%	16,107,478	+25.752%
2025-09-26	139.1500	139.5450	138.1900	139.4200	+0.302%	16,534,048	+26.424%
2025-09-25	137.9800	139.3450	137.1250	139.0000	-0.176%	21,349,698	+26.806%
2025-09-24	140.4850	140.4850	138.3150	139.2450	-0.617%	13,471,012	+26.583%
2025-09-23	141.1375	141.3650	139.4876	140.1100	-0.863%	16,457,122	+25.801%
2025-09-22	139.0750	141.4450	139.0200	141.3300	+1.341%	15,771,162	+24.715%
2025-09-19	138.6150	139.5900	138.1650	139.4600	+1.014%	15,670,762	+26.387%
2025-09-18	137.4750	138.4650	136.8100	138.0600	+1.728%	20,883,330	+27.669%
2025-09-17	136.0950	136.2600	134.3100	135.7150	-0.345%	18,948,526	+29.875%
2025-09-16	136.9750	137.0675	136.0200	136.1850	-0.348%	16,081,462	+29.427%
2025-09-15	135.6550	136.6900	135.4900	136.6600	+0.901%	16,268,022	+28.977%
2025-09-12	135.8000	135.9300	135.1500	135.4400	-0.066%	15,612,228	+30.139%
2025-09-11	135.9250	136.1150	135.3100	135.5300	+0.337%	23,429,236	+30.052%
2025-09-10	135.3550	135.9850	134.4300	135.0750	+1.813%	25,957,146	+30.490%
2025-09-09	132.7100	132.8100	131.7300	132.6700	+0.193%	19,354,906	+32.856%
2025-09-08	132.1200	132.8950	132.0900	132.4150	+0.749%	20,556,492	+33.112%
2025-09-05	132.5650	132.6150	130.0950	131.4300	+0.084%	38,561,884	+34.109%
2025-09-04	130.1400	131.3725	129.6100	131.3200	+0.494%	24,397,396	+34.222%
2025-09-03	130.5650	130.9350	129.7000	130.6750	+0.597%	15,636,628	+34.884%
2025-09-02	128.9050	130.0200	128.1400	129.9000	-1.010%	18,226,030	+35.689%
2025-08-29	132.6850	132.7100	130.7450	131.2250	-1.534%	17,481,146	+34.319%
2025-08-28	132.3850	133.5550	131.7250	133.2700	+0.790%	12,380,568	+32.258%
2025-08-27	131.6450	132.3750	131.0400	132.2250	+0.540%	11,538,638	+33.303%
2025-08-26	131.0250	131.6900	130.8350	131.5150	+0.458%	11,081,002	+34.023%
2025-08-25	131.2050	131.7350	130.5550	130.9150	-0.225%	10,691,774	+34.637%
2025-08-22	129.3150	132.0650	128.9550	131.2100	+1.356%	13,756,014	+34.334%
2025-08-21	129.6100	130.1300	128.8950	129.4550	-0.362%	15,148,558	+36.155%
2025-08-20	130.4800	130.4800	127.9200	129.9250	-0.677%	23,064,292	+35.663%
2025-08-19	133.0850	133.1150	130.5650	130.8100	-1.746%	17,366,906	+34.745%
2025-08-18	132.6825	133.2525	132.5550	133.1350	+0.215%	12,233,766	+32.392%
2025-08-15	133.6850	133.6850	132.3200	132.8500	-0.758%	13,373,126	+32.676%
2025-08-14	133.4750	134.3250	133.1675	133.8650	-0.216%	15,484,334	+31.670%
2025-08-13	134.8800	135.0250	133.6625	134.1550	+0.037%	13,990,174	+31.385%
2025-08-12	132.7200	134.1400	131.9850	134.1050	+1.549%	11,154,956	+31.434%
2025-08-11	132.8750	133.4750	131.7550	132.0600	-0.677%	9,425,422	+33.470%
2025-08-08	132.1400	133.1100	131.7950	132.9600	+0.999%	11,016,472	+32.566%
2025-08-07	132.9900	133.2050	130.5500	131.6450	+0.091%	10,318,098	+33.890%
2025-08-06	130.1850	131.6950	130.1000	131.5250	+1.126%	10,167,088	+34.013%
2025-08-05	131.6300	131.7450	129.7575	130.0600	-0.827%	11,176,052	+35.522%
2025-08-04	129.7450	131.1700	129.7450	131.1450	+2.031%	12,376,904	+34.401%
2025-08-01	129.9400	129.9850	127.8900	128.5350	-2.158%	19,438,016	+37.130%
2025-07-31	134.0050	134.0050	130.7300	131.3700	-0.733%	16,414,360	+34.171%
2025-07-30	132.1850	132.7900	131.3000	132.3400	+0.223%	13,934,616	+33.187%
2025-07-29	132.9000	133.6350	131.8200	132.0450	+0.004%	13,739,048	+33.485%
2025-07-28	131.4950	132.0750	131.2225	132.0400	+0.798%	11,517,532	+33.490%
2025-07-25	130.6550	131.3250	130.3826	130.9950	+0.230%	8,001,970	+34.555%
2025-07-24	130.4625	130.9500	129.9600	130.6950	+0.423%	12,159,626	+34.864%
2025-07-23	129.7400	130.3150	128.9700	130.1450	+0.572%	10,091,792	+35.434%
2025-07-22	130.5150	130.6073	128.4750	129.4050	-0.926%	13,448,894	+36.208%
2025-07-21	130.5900	131.5050	130.4375	130.6150	+0.130%	9,246,618	+34.946%
2025-07-18	131.0300	131.0750	130.0950	130.4450	-0.065%	10,281,074	+35.122%
2025-07-17	129.5100	130.7350	129.2550	130.5300	+0.908%	11,955,064	+35.034%
2025-07-16	129.0000	129.4275	127.4050	129.3550	+0.310%	17,782,658	+36.261%
2025-07-15	129.3100	129.6150	128.9100	128.9550	+0.888%	15,657,054	+36.683%
2025-07-14	127.6100	128.1350	126.6000	127.8200	-0.082%	8,125,248	+37.897%
2025-07-11	127.8800	128.6750	127.7200	127.9250	-0.440%	9,238,974	+37.784%
2025-07-10	129.2350	129.3500	127.8150	128.4900	-0.330%	9,994,226	+37.178%
2025-07-09	128.6000	129.4000	127.9575	128.9150	+0.601%	12,933,510	+36.726%
2025-07-08	128.1300	128.3900	127.6150	128.1450	+0.537%	15,715,164	+37.547%
2025-07-07	127.9850	128.3200	126.8900	127.4600	-0.794%	11,560,830	+38.287%
2025-07-03	127.5000	128.8650	127.4500	128.4800	+1.317%	7,112,818	+37.189%
2025-07-02	125.1700	126.8950	125.0775	126.8100	+1.056%	11,950,194	+38.995%
2025-07-01	126.2100	126.4750	124.6250	125.4850	-0.892%	15,144,754	+40.463%
2025-06-30	126.4850	126.9600	125.8750	126.6150	+0.981%	13,365,120	+39.209%
2025-06-27	125.8750	126.3550	124.8150	125.3850	-0.119%	12,196,514	+40.575%
2025-06-26	125.2350	125.7350	124.7400	125.5350	+0.690%	11,289,294	+40.407%
2025-06-25	124.2600	124.8600	124.1500	124.6750	+0.853%	9,228,680	+41.376%
2025-06-24	122.6750	123.7700	122.5300	123.6200	+1.795%	11,329,482	+42.582%
2025-06-23	120.1900	121.5450	119.3750	121.4400	+0.973%	12,277,030	+45.142%
2025-06-20	121.2350	121.6450	119.7048	120.2700	-0.443%	11,490,654	+46.554%
2025-06-18	120.9550	121.5650	120.1900	120.8050	+0.120%	11,065,960	+45.905%
2025-06-17	121.0100	121.8650	120.3750	120.6600	-0.708%	10,525,356	+46.080%
2025-06-16	120.3050	121.8800	120.3050	121.5200	+1.618%	13,866,252	+45.046%
2025-06-13	119.8800	120.7925	119.1450	119.5850	-1.402%	13,193,708	+47.393%
2025-06-12	120.1450	121.5650	120.1250	121.2850	+0.928%	11,210,374	+45.327%
2025-06-11	120.7250	121.2125	119.5500	120.1700	-0.220%	9,600,038	+46.676%
2025-06-10	119.7450	120.6150	119.2950	120.4350	+0.559%	9,832,436	+46.353%
2025-06-09	119.6450	120.5050	119.5550	119.7650	+0.491%	11,100,938	+47.172%
2025-06-06	119.2050	119.7300	118.8400	119.1800	+0.944%	9,026,022	+47.894%
2025-06-05	118.7500	119.7850	117.5550	118.0650	-0.283%	15,887,010	+49.291%
2025-06-04	118.3750	118.7675	117.8150	118.4000	+0.148%	10,899,200	+48.868%
2025-06-03	116.6300	118.3150	116.5450	118.2250	+1.502%	14,312,342	+49.089%
2025-06-02	115.1500	116.5450	115.0100	116.4750	+0.883%	12,878,766	+51.329%
2025-05-30	115.7600	115.8150	113.7100	115.4550	-0.311%	13,494,118	+52.666%
2025-05-29	117.3700	117.4900	115.2200	115.8150	+0.169%	14,013,150	+52.191%
2025-05-28	116.2400	116.7025	115.4500	115.6200	-0.413%	10,789,124	+52.448%
2025-05-27	115.1700	116.2600	114.7850	116.1000	+2.376%	14,208,308	+51.817%
2025-05-23	112.6750	114.1450	112.5510	113.4050	-1.103%	12,003,920	+55.425%
2025-05-22	114.6950	115.7000	114.4150	114.6700	+0.026%	11,372,044	+53.711%
2025-05-21	115.7400	117.3550	114.1750	114.6400	-1.879%	18,643,572	+53.751%
2025-05-20	116.5450	116.8550	115.9500	116.8350	-0.375%	10,273,646	+50.862%
2025-05-19	115.7100	117.5375	115.6700	117.2750	-0.145%	11,863,048	+50.296%
2025-05-16	117.6050	117.6050	116.4300	117.4450	+0.188%	8,111,660	+50.079%
2025-05-15	116.4300	117.8850	116.2900	117.2250	+0.137%	9,536,352	+50.360%
2025-05-14	116.8550	117.5225	116.3800	117.0650	+0.649%	10,247,902	+50.566%
2025-05-13	114.2600	116.6900	114.1300	116.3100	+2.161%	12,757,350	+51.543%
2025-05-12	113.4150	113.8900	112.2710	113.8500	+4.642%	13,478,206	+54.818%
2025-05-09	109.4200	109.6200	108.2400	108.8000	-0.124%	7,330,446	+62.004%
2025-05-08	108.9750	109.9675	108.0050	108.9350	+0.955%	8,704,344	+61.803%
2025-05-07	106.8350	108.3750	106.1000	107.9050	+1.002%	8,171,378	+63.347%
2025-05-06	106.1300	107.6200	105.8050	106.8350	-0.831%	7,958,152	+64.983%
2025-05-05	107.3750	108.5000	107.3200	107.7300	-0.531%	6,757,276	+63.613%
2025-05-02	107.7425	108.8100	107.4550	108.3050	+1.671%	8,125,414	+62.744%
2025-05-01	107.2800	108.2750	106.4300	106.5250	+1.467%	11,532,768	+65.464%
2025-04-30	102.4950	105.3750	101.9000	104.9850	+0.416%	10,203,730	+67.891%
2025-04-29	103.5650	104.9850	103.5650	104.5500	+0.466%	9,144,446	+68.589%
2025-04-28	104.1000	104.6125	102.5100	104.0650	-0.163%	5,574,412	+69.375%
2025-04-25	102.4050	104.4275	102.3050	104.2350	+1.480%	6,518,460	+69.099%
2025-04-24	99.9950	102.8550	99.8351	102.7150	+3.732%	9,316,954	+71.601%
2025-04-23	99.9200	100.9750	98.6150	99.0200	+2.899%	13,413,710	+78.004%
2025-04-22	95.1900	96.7850	94.6350	96.2300	+2.438%	9,312,868	+83.165%
2025-04-21	94.9050	95.1450	92.5925	93.9400	-2.582%	8,973,362	+87.630%
2025-04-17	97.6500	97.6500	96.0200	96.4300	-0.541%	7,480,756	+82.785%
2025-04-16	97.7500	98.7900	95.2700	96.9550	-3.475%	13,222,484	+81.796%
2025-04-15	100.2350	101.2050	99.9750	100.4450	+0.365%	7,200,060	+75.479%
2025-04-14	102.2500	102.3150	99.0000	100.0800	+0.913%	11,904,498	+76.119%
2025-04-11	96.7000	99.6000	95.9750	99.1750	+2.048%	14,423,198	+77.726%
2025-04-10	98.4250	99.1000	93.8650	97.1850	-4.655%	19,747,556	+81.365%
2025-04-09	90.0500	102.4900	89.9350	101.9300	+13.426%	36,988,888	+72.923%
2025-04-08	95.1450	96.4200	88.2200	89.8650	-2.033%	25,811,426	+96.139%
2025-04-07	87.4650	95.9050	86.2250	91.7300	+0.598%	44,557,864	+92.151%
2025-04-04	94.5700	95.3200	91.1500	91.1850	-6.587%	33,804,576	+93.299%
2025-04-03	99.7450	100.3500	97.5350	97.6150	-6.825%	19,451,384	+80.567%
2025-04-02	102.5100	105.6300	102.4300	104.7650	+0.740%	9,291,958	+68.243%
2025-04-01	102.8300	104.0850	101.9900	103.9950	+0.731%	9,480,114	+69.489%
2025-03-31	101.3900	103.4750	100.3650	103.2400	+0.048%	14,219,082	+70.728%
2025-03-28	105.2050	105.6300	102.8400	103.1900	-2.425%	10,667,580	+70.811%
2025-03-27	106.0100	106.6100	105.1950	105.7550	-0.923%	6,577,750	+66.668%
2025-03-26	108.8400	109.1000	106.3200	106.7400	-2.230%	7,888,662	+65.130%
2025-03-25	108.7450	109.3200	108.6900	109.1750	+0.331%	7,481,704	+61.447%
2025-03-24	108.5700	109.0725	108.2850	108.8150	+1.715%	8,200,134	+61.981%
2025-03-21	105.3575	107.1250	104.9700	106.9800	+0.272%	10,425,692	+64.760%
2025-03-20	106.2350	107.8650	106.0750	106.6900	-0.712%	7,145,274	+65.208%
2025-03-19	106.6200	108.7150	106.1750	107.4550	+1.301%	8,838,650	+64.031%
2025-03-18	106.9500	107.0600	105.6850	106.0750	-1.523%	11,487,380	+66.165%
2025-03-17	106.8850	108.4800	106.5750	107.7150	+0.696%	10,148,780	+63.636%
2025-03-14	105.1900	107.0800	105.1550	106.9700	+3.024%	10,041,532	+64.775%
2025-03-13	105.5350	105.7700	103.4238	103.8300	-1.899%	12,383,066	+69.758%
2025-03-12	106.0600	106.7600	104.5750	105.8400	+1.574%	10,981,696	+66.534%
2025-03-11	104.3050	105.9550	103.1450	104.2000	-0.406%	14,832,708	+69.155%
2025-03-10	107.1100	107.3100	103.5400	104.6250	-4.251%	21,561,806	+68.468%
2025-03-07	107.5850	109.5450	106.3150	109.2700	+1.448%	11,263,990	+61.307%
2025-03-06	108.5100	110.2250	107.1875	107.7100	-2.776%	16,431,978	+63.643%
2025-03-05	109.5900	111.1450	108.1200	110.7850	+1.405%	11,931,086	+59.101%
2025-03-04	108.5250	111.1800	107.1300	109.2500	-0.078%	17,720,982	+61.336%
2025-03-03	113.3450	113.5750	108.5250	109.3350	-3.042%	12,516,182	+61.211%
2025-02-28	110.7950	112.8800	109.8500	112.7650	+1.321%	14,172,158	+56.307%
2025-02-27	116.1300	116.2500	111.2450	111.2950	-3.641%	10,100,010	+58.372%
2025-02-26	115.3750	116.5900	114.6150	115.5000	+1.090%	7,630,670	+52.606%
2025-02-25	115.5100	115.6150	113.4750	114.2550	-1.296%	10,434,292	+54.269%
2025-02-24	117.8900	118.2200	115.6100	115.7550	-1.431%	7,447,556	+52.270%
2025-02-21	120.7400	120.7900	117.3750	117.4350	-2.709%	9,057,584	+50.092%
2025-02-20	120.9750	121.1350	119.4300	120.7050	-0.318%	5,987,748	+46.025%
2025-02-19	120.9450	121.5700	120.1000	121.0900	+0.008%	5,604,292	+45.561%
2025-02-18	120.6050	121.0950	120.0450	121.0800	+0.913%	6,023,966	+45.573%
2025-02-14	119.4800	120.0825	119.2600	119.9850	+0.339%	4,557,224	+46.902%
2025-02-13	118.1200	119.6550	117.9550	119.5800	+1.416%	7,829,570	+47.399%
2025-02-12	116.5000	118.0493	116.3700	117.9100	-0.216%	8,555,660	+49.487%
2025-02-11	117.4550	118.6400	117.3750	118.1650	+0.047%	6,456,566	+49.164%
2025-02-10	117.3300	118.4050	117.2950	118.1100	+1.460%	6,054,166	+49.234%
2025-02-07	117.8900	118.4550	116.0200	116.4100	-0.856%	8,553,266	+51.413%
2025-02-06	117.0950	117.6550	116.5750	117.4150	+0.273%	6,808,074	+50.117%
2025-02-05	115.5950	117.1200	115.2300	117.0950	+1.390%	5,398,084	+50.527%
2025-02-04	114.2400	115.6700	114.2000	115.4900	+1.440%	8,371,284	+52.619%
2025-02-03	112.8500	114.5450	112.2475	113.8500	-1.347%	13,752,870	+54.818%
2025-01-31	117.1650	117.8650	115.0950	115.4050	-0.586%	10,744,628	+52.732%
2025-01-30	115.6650	116.4850	114.8700	116.0850	+0.186%	8,840,270	+51.837%
2025-01-29	116.5900	116.6450	114.7450	115.8700	-0.813%	9,050,006	+52.119%
2025-01-28	114.5550	117.0800	113.3450	116.8200	+2.667%	11,260,678	+50.882%
2025-01-27	114.2900	115.4875	112.7350	113.7850	-4.902%	20,705,510	+54.906%
2025-01-24	121.2900	121.2900	119.2625	119.6500	-1.042%	6,607,604	+47.313%
2025-01-23	119.7650	120.9350	119.6500	120.9100	+0.178%	7,604,470	+45.778%
2025-01-22	119.6250	120.9750	119.4550	120.6950	+2.258%	10,243,754	+46.038%
2025-01-21	117.4450	118.3200	116.6301	118.0300	+0.833%	6,744,152	+49.335%
2025-01-17	117.3300	117.4700	116.5400	117.0550	+1.566%	6,743,384	+50.579%
2025-01-16	117.0900	117.1650	115.2250	115.2500	-0.771%	5,368,522	+52.937%
2025-01-15	115.4350	116.4850	115.0550	116.1450	+1.989%	10,465,306	+51.759%
2025-01-14	114.4600	114.7725	112.9750	113.8800	+0.264%	7,220,436	+54.777%
2025-01-13	112.5500	113.6600	112.2250	113.5800	-0.708%	10,655,948	+55.186%
2025-01-10	115.7100	115.7300	113.7150	114.3900	-2.181%	11,665,792	+54.087%
2025-01-08	117.2500	117.2700	115.8150	116.9400	-0.034%	10,023,790	+50.727%
2025-01-07	120.0000	120.0000	116.5700	116.9800	-2.006%	10,007,298	+50.675%
2025-01-06	119.2200	120.5310	118.9050	119.3750	+1.273%	8,975,322	+47.652%
2025-01-03	116.6950	118.0000	116.4650	117.8750	+1.630%	9,121,130	+49.531%
2025-01-02	117.1800	117.5100	114.8901	115.9850	-0.237%	12,770,312	+51.968%
2024-12-31	117.5550	117.6350	115.8800	116.2600	-0.832%	9,381,230	+51.608%
2024-12-30	117.0150	118.1700	116.2900	117.2350	-1.272%	7,950,320	+50.348%
2024-12-27	119.5350	119.6900	117.5770	118.7450	-1.330%	8,726,512	+48.436%
2024-12-26	119.8800	120.7850	119.4950	120.3450	+0.067%	7,150,976	+46.462%
2024-12-24	119.4600	120.2700	119.2800	120.2650	+1.033%	4,653,314	+46.560%
2024-12-23	118.1250	119.0850	117.4950	119.0350	+0.894%	7,973,320	+48.074%
2024-12-20	115.4550	118.9300	115.0950	117.9800	+1.493%	14,924,892	+49.398%
2024-12-19	117.3000	117.6800	116.0950	116.2450	+0.108%	13,385,794	+51.628%
2024-12-18	120.3950	120.7250	115.8500	116.1200	-3.225%	16,927,156	+51.791%
2024-12-17	119.8650	120.4600	119.4050	119.9900	-0.605%	8,144,904	+46.896%
2024-12-16	119.6800	120.8250	119.4250	120.7200	+1.000%	9,443,270	+46.007%
2024-12-13	120.0900	120.5600	118.5750	119.5250	+0.429%	8,676,910	+47.467%
2024-12-12	118.9200	119.4525	118.6300	119.0150	-0.560%	7,218,390	+48.099%
2024-12-11	118.9100	120.0650	118.5000	119.6850	+1.449%	8,689,540	+47.270%
2024-12-10	119.2300	119.5550	117.6000	117.9750	-1.388%	11,234,994	+49.405%
2024-12-09	119.9700	120.3990	119.3300	119.6350	-0.652%	8,032,486	+47.331%
2024-12-06	120.1650	120.9400	120.0350	120.4200	+0.388%	6,654,834	+46.371%
2024-12-05	120.3750	120.5150	119.7897	119.9550	-0.506%	5,637,936	+46.938%
2024-12-04	119.8800	120.6250	119.5300	120.5650	+1.829%	10,840,578	+46.195%
2024-12-03	117.4750	118.4300	117.2450	118.4000	+0.360%	5,575,908	+48.868%
2024-12-02	116.9500	118.4150	116.9200	117.9750	+0.950%	9,398,226	+49.405%
2024-11-29	116.0600	117.1100	115.9450	116.8650	+0.928%	4,168,342	+50.824%
2024-11-27	116.5850	116.6550	114.7650	115.7900	-1.355%	6,369,324	+52.224%
2024-11-26	117.3250	117.7450	116.8800	117.3800	+0.501%	6,229,916	+50.162%
2024-11-25	117.6800	117.8850	116.2650	116.7950	-0.004%	11,137,288	+50.914%
2024-11-22	116.5300	117.0700	116.1100	116.8000	+0.051%	7,090,838	+50.908%
2024-11-21	116.6850	117.2850	114.9002	116.7400	+1.017%	10,591,736	+50.985%

.dark-mode .spZz4K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .spZz4K{ color: #333333; background-color: white; border: 2px solid #333333; }XLKState Street Technology Select Sector SPDR ETFstock NYSE ETF

XLK
State Street Technology Select Sector SPDR ETF
stock NYSE ETF