Dark

XLK
State Street Technology Select Sector SPDR ETF
stock NYSE ETF

At Close

Aug 14, 2026 4:00:00 PM EDT

190.02USD-0.391%(-0.75)3,620,672

185.24Bid 195.13Ask 9.89Spread

Pre-market

Aug 14, 2026 9:19:30 AM EDT

191.23USD+0.241%(+0.46)2,314

After-hours

Aug 14, 2026 4:51:30 PM EDT

190.10USD+0.039%(+0.08)57,266

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	191.1800	191.3300	189.2500	190.0200	-0.393%	3,620,672	0.000%
2026-08-13	189.1300	191.7400	188.8600	190.7700	+1.011%	4,873,868	-0.393%
2026-08-12	189.4700	189.5900	188.3300	188.8600	+1.489%	5,887,231	+0.614%
2026-08-11	187.6900	187.7100	185.0700	186.0900	-0.123%	5,759,202	+2.112%
2026-08-10	188.0800	188.8400	186.2650	186.3200	-0.878%	6,486,752	+1.986%
2026-08-07	187.9900	188.7300	185.7400	187.9700	+1.424%	6,361,238	+1.091%
2026-08-06	183.1900	186.9100	182.0600	185.3300	-0.312%	6,706,017	+2.531%
2026-08-05	187.3400	188.6200	185.7100	185.9100	-0.530%	7,571,369	+2.211%
2026-08-04	182.5200	187.7050	181.8700	186.9000	+4.976%	13,495,818	+1.669%
2026-08-03	174.0100	178.9200	173.0400	178.0400	+1.534%	9,343,374	+6.729%
2026-07-31	177.4600	178.6200	172.7000	175.3500	-0.216%	9,146,174	+8.366%
2026-07-30	172.8100	176.0900	172.1600	175.7300	+5.499%	15,103,710	+8.132%
2026-07-29	171.1200	172.5100	166.4620	166.5700	-2.642%	14,380,490	+14.078%
2026-07-28	171.2100	172.1700	167.5400	171.0900	-1.842%	10,049,335	+11.064%
2026-07-27	177.8300	178.3000	171.7300	174.3000	-0.898%	8,376,633	+9.019%
2026-07-24	177.8200	179.0100	175.0500	175.8800	-1.440%	7,739,566	+8.040%
2026-07-23	178.8000	180.3900	177.2000	178.4500	-1.010%	7,177,020	+6.484%
2026-07-22	178.1550	181.4300	178.1500	180.2700	-0.282%	5,357,599	+5.409%
2026-07-21	179.5600	181.0150	178.1700	180.7800	+2.885%	7,506,834	+5.111%
2026-07-20	177.1900	178.7000	175.5200	175.7100	+0.068%	7,638,590	+8.144%
2026-07-17	172.8500	177.9200	171.3400	175.5900	-1.087%	12,036,705	+8.218%
2026-07-16	179.0000	179.4796	176.4100	177.5200	-2.236%	8,666,509	+7.041%
2026-07-15	185.1100	185.2900	178.2200	181.5800	-1.111%	9,256,842	+4.648%
2026-07-14	183.7100	184.4300	181.3300	183.6200	+1.291%	6,399,552	+3.485%
2026-07-13	183.1000	183.9000	180.5400	181.2800	-2.422%	8,595,098	+4.821%
2026-07-10	184.0050	186.2300	183.0900	185.7800	+0.232%	6,160,869	+2.282%
2026-07-09	184.7600	186.4000	183.5600	185.3500	+2.178%	7,756,590	+2.520%
2026-07-08	177.4800	181.6300	177.1500	181.4000	+1.239%	10,528,340	+4.752%
2026-07-07	179.8400	180.7200	176.3600	179.1800	-2.391%	12,254,782	+6.050%
2026-07-06	182.6600	185.7100	182.0400	183.5700	+1.650%	8,923,121	+3.514%
2026-07-02	185.4900	187.3800	178.7200	180.5900	-2.710%	14,192,634	+5.222%
2026-07-01	186.8300	187.9800	185.3800	185.6200	-2.572%	9,956,844	+2.370%
2026-06-30	185.7600	190.9400	185.6000	190.5200	+2.756%	10,729,883	-0.262%
2026-06-29	183.1200	185.6600	178.6700	185.4100	+2.374%	11,857,031	+2.486%
2026-06-26	181.0000	183.1100	179.7600	181.1100	-1.875%	13,433,883	+4.920%
2026-06-25	188.1450	188.4100	180.3750	184.5700	+0.830%	13,230,221	+2.953%
2026-06-24	184.0650	185.6600	180.7900	183.0500	-0.619%	12,296,944	+3.808%
2026-06-23	184.6800	187.2500	183.7000	184.1900	-4.143%	14,633,592	+3.165%
2026-06-22	192.9500	194.3000	190.8600	192.1500	+0.371%	11,313,040	-1.109%
2026-06-18	190.4200	191.9950	189.3800	191.4400	+3.036%	12,101,594	-0.742%
2026-06-17	189.0050	189.9900	185.3000	185.8000	-0.343%	14,396,140	+2.271%
2026-06-16	191.2270	192.2500	186.4300	186.4400	-2.790%	10,077,158	+1.920%
2026-06-15	190.3710	192.0800	189.7500	191.7900	+3.782%	13,097,839	-0.923%
2026-06-12	183.2400	185.8400	181.6443	184.8000	+0.868%	15,014,350	+2.825%
2026-06-11	177.7900	183.6600	176.4950	183.2100	+3.725%	18,238,395	+3.717%
2026-06-10	178.1600	182.4100	176.1500	176.6300	-2.290%	20,059,836	+7.581%
2026-06-09	185.9100	187.0800	172.8800	180.7700	-1.851%	29,884,445	+5.117%
2026-06-08	185.2200	186.7100	183.1701	184.1800	+2.152%	14,684,969	+3.171%
2026-06-05	188.8850	189.2200	179.8000	180.3000	-6.663%	26,816,074	+5.391%
2026-06-04	191.5200	194.7400	189.6900	193.1700	-1.559%	13,142,622	-1.631%
2026-06-03	198.3700	198.7300	194.5250	196.2300	-0.999%	11,582,093	-3.165%
2026-06-02	196.4500	198.3800	195.7500	198.2100	+1.252%	10,175,185	-4.132%
2026-06-01	192.3200	196.4999	191.1500	195.7600	+2.481%	18,968,777	-2.932%
2026-05-29	189.3300	191.6300	189.1950	191.0200	+2.232%	15,040,309	-0.524%
2026-05-28	184.8300	187.5800	183.7900	186.8500	+1.312%	11,167,568	+1.697%
2026-05-27	186.1800	186.2650	182.5400	184.4300	-0.383%	12,300,346	+3.031%
2026-05-26	183.2000	186.0000	182.5850	185.1400	+2.633%	12,500,330	+2.636%
2026-05-22	180.0300	181.7300	179.5600	180.3900	+1.002%	10,742,210	+5.338%
2026-05-21	175.8300	178.9800	175.8300	178.6000	+0.824%	10,866,368	+6.394%
2026-05-20	174.6600	177.2500	173.9500	177.1400	+2.251%	12,630,253	+7.271%
2026-05-19	172.6800	175.1800	170.8310	173.2400	-0.642%	15,751,417	+9.686%
2026-05-18	177.6200	177.8500	171.9100	174.3600	-1.078%	19,162,640	+8.981%
2026-05-15	176.2100	178.7000	174.6300	176.2600	-1.805%	14,518,963	+7.807%
2026-05-14	177.3600	180.2150	176.8650	179.5000	+1.498%	11,424,871	+5.861%
2026-05-13	177.2700	177.7400	174.2600	176.8500	+0.942%	9,817,869	+7.447%
2026-05-12	176.1500	176.9900	171.1950	175.2000	-1.507%	15,950,697	+8.459%
2026-05-11	176.1500	178.3000	175.8700	177.8800	+1.345%	10,461,797	+6.825%
2026-05-08	171.5900	175.6000	171.3000	175.5200	+3.436%	11,222,155	+8.261%
2026-05-07	170.2600	171.9500	168.7000	169.6900	-0.200%	11,031,513	+11.981%
2026-05-06	167.8800	170.0800	166.8400	170.0300	+2.657%	11,302,147	+11.757%
2026-05-05	163.8700	166.0200	163.5200	165.6300	+2.209%	9,813,549	+14.726%
2026-05-04	162.7050	163.2400	160.8800	162.0500	+0.111%	10,739,590	+17.260%
2026-05-01	160.3900	162.2850	160.1400	161.8700	+1.486%	10,161,810	+17.390%
2026-04-30	159.6500	159.8000	156.8800	159.5000	+0.245%	9,276,363	+19.135%
2026-04-29	158.8300	159.1500	157.7500	159.1100	+0.798%	7,506,100	+19.427%
2026-04-28	157.1100	158.6400	156.1600	157.8500	-1.694%	9,251,385	+20.380%
2026-04-27	160.0200	160.6200	158.8100	160.5700	+0.218%	8,963,916	+18.341%
2026-04-24	158.4300	160.4000	157.6000	160.2200	+2.811%	11,061,579	+18.599%
2026-04-23	156.7700	157.7950	153.9500	155.8400	-1.423%	12,151,377	+21.933%
2026-04-22	156.2200	158.1600	155.5200	158.0900	+2.198%	13,830,378	+20.197%
2026-04-21	155.0000	156.0700	154.1500	154.6900	+0.084%	12,638,295	+22.839%
2026-04-20	154.3000	154.7500	153.0350	154.5600	+0.136%	8,120,666	+22.943%
2026-04-17	154.0600	154.8050	153.5100	154.3500	+1.533%	10,630,441	+23.110%
2026-04-16	150.9900	152.1798	149.7450	152.0200	+1.144%	11,778,014	+24.997%
2026-04-15	148.2700	150.3700	147.9600	150.3000	+1.595%	10,622,481	+26.427%
2026-04-14	146.9000	147.9400	146.0800	147.9400	+1.600%	10,183,303	+28.444%
2026-04-13	142.3300	145.6700	142.1307	145.6100	+2.096%	10,398,711	+30.499%
2026-04-10	142.5000	143.5600	141.9201	142.6200	+0.387%	9,308,243	+33.235%
2026-04-09	141.7600	142.1850	140.3500	142.0700	+0.268%	8,231,639	+33.751%
2026-04-08	143.1300	143.5600	140.7350	141.6900	+3.100%	13,358,980	+34.110%
2026-04-07	136.1700	137.4900	134.1100	137.4300	+0.475%	8,585,456	+38.267%
2026-04-06	136.4800	137.2500	135.7100	136.7800	+0.581%	10,147,635	+38.924%
2026-04-02	131.9050	136.0400	131.3546	135.9900	+0.801%	12,266,189	+39.731%
2026-04-01	134.1150	136.0450	133.7600	134.9100	+1.512%	17,050,138	+40.849%
2026-03-31	129.1500	133.2150	128.9800	132.9000	+4.235%	19,405,309	+42.980%
2026-03-30	131.2700	131.5500	126.6800	127.5000	-1.863%	18,830,031	+49.035%
2026-03-27	131.5300	132.0450	129.5750	129.9200	-1.947%	15,895,156	+46.259%
2026-03-26	135.1800	135.5200	132.4200	132.5000	-3.115%	15,434,571	+43.411%
2026-03-25	137.2900	137.9950	136.2800	136.7600	+0.448%	13,872,406	+38.944%
2026-03-24	136.0500	136.9200	134.8700	136.1500	-0.584%	16,843,862	+39.567%
2026-03-23	137.5000	139.2000	136.2200	136.9500	+1.227%	21,818,519	+38.751%
2026-03-20	137.9800	137.9800	134.3224	135.2900	-2.268%	27,239,998	+40.454%
2026-03-19	136.0000	139.1700	135.4400	138.4300	+0.341%	18,087,931	+37.268%
2026-03-18	139.3100	140.0700	137.9300	137.9600	-1.132%	12,634,543	+37.736%
2026-03-17	139.3900	140.2700	138.9300	139.5400	+0.548%	12,033,597	+36.176%
2026-03-16	138.7200	140.0800	138.5200	138.7800	+1.447%	16,626,428	+36.922%
2026-03-13	138.4500	139.7050	136.5150	136.8000	-0.754%	15,701,793	+38.904%
2026-03-12	139.2700	139.7450	137.6500	137.8400	-1.844%	32,372,781	+37.855%
2026-03-11	140.5800	141.5900	139.5200	140.4300	+0.479%	14,017,700	+35.313%
2026-03-10	139.8400	141.3900	139.0200	139.7600	0.000%	24,338,518	+35.962%
2026-03-09	135.9700	140.2100	135.4600	139.7600	+1.799%	22,760,857	+35.962%
2026-03-06	137.8200	139.8300	136.7900	137.2900	-2.062%	19,677,215	+38.408%
2026-03-05	139.1600	141.2600	138.0900	140.1800	+0.243%	19,424,199	+35.554%
2026-03-04	138.5300	140.6300	138.0400	139.8400	+1.702%	15,201,381	+35.884%
2026-03-03	136.3550	138.3300	134.9900	137.5000	-1.462%	34,153,036	+38.196%
2026-03-02	137.0300	139.9600	136.5600	139.5400	+0.562%	20,138,372	+36.176%
2026-02-27	138.3100	139.7650	137.9400	138.7600	-1.596%	15,322,797	+36.941%
2026-02-26	142.9400	143.0100	139.2600	141.0100	-1.399%	19,357,960	+34.756%
2026-02-25	141.3600	143.3400	141.2100	143.0100	+1.917%	13,293,941	+32.872%
2026-02-24	139.2400	140.9400	138.1900	140.3200	+1.299%	13,027,496	+35.419%
2026-02-23	140.1800	140.6500	137.8900	138.5200	-1.675%	22,020,094	+37.179%
2026-02-20	139.2000	141.7500	138.9700	140.8800	+0.478%	14,942,420	+34.881%
2026-02-19	140.0900	140.7100	139.2750	140.2100	-0.497%	13,483,243	+35.525%
2026-02-18	140.0550	142.1150	139.2700	140.9100	+1.025%	13,703,707	+34.852%
2026-02-17	138.6400	140.4500	137.0200	139.4800	-0.057%	25,735,229	+36.235%
2026-02-13	139.5600	140.9100	137.9300	139.5600	+0.251%	26,631,483	+36.156%
2026-02-12	143.3100	143.7700	138.9150	139.2100	-2.630%	32,146,323	+36.499%
2026-02-11	144.5100	144.7550	141.3200	142.9700	+0.295%	18,898,346	+32.909%
2026-02-10	143.8200	144.1500	142.3850	142.5500	-0.558%	22,560,139	+33.301%
2026-02-09	140.5950	144.0250	139.9100	143.3500	+1.573%	24,626,906	+32.557%
2026-02-06	138.0100	141.4700	137.4200	141.1300	+4.055%	37,121,298	+34.642%
2026-02-05	137.2200	138.4800	135.0750	135.6300	-1.803%	42,760,836	+40.102%
2026-02-04	140.8300	141.0101	136.1051	138.1200	-2.787%	45,646,795	+37.576%
2026-02-03	145.8750	145.9700	140.1700	142.0800	-2.189%	30,457,616	+33.742%
2026-02-02	143.5300	146.1450	143.3900	145.2600	+0.959%	16,243,938	+30.814%
2026-01-30	146.0400	146.7500	142.9900	143.8800	-2.036%	18,339,011	+32.068%
2026-01-29	147.8400	147.9300	143.2700	146.8700	-1.581%	25,588,298	+29.380%
2026-01-28	149.0000	149.9000	148.6100	149.2300	+0.797%	19,496,146	+27.334%
2026-01-27	147.4200	148.6200	147.0300	148.0500	+1.349%	12,433,842	+28.349%
2026-01-26	145.2700	146.7100	144.8900	146.0800	+0.682%	10,192,921	+30.079%
2026-01-23	144.5300	145.8250	143.7500	145.0900	+0.145%	14,651,962	+30.967%
2026-01-22	145.6100	145.7000	144.1600	144.8800	+0.744%	12,967,433	+31.157%
2026-01-21	142.7800	145.0400	141.9600	143.8100	+1.389%	27,882,300	+32.133%
2026-01-20	143.0900	144.1000	141.6100	141.8400	-2.596%	20,011,232	+33.968%
2026-01-16	146.7200	146.9500	145.0200	145.6200	+0.110%	14,143,787	+30.490%
2026-01-15	146.9300	147.5700	145.3100	145.4600	+0.525%	17,345,022	+30.634%
2026-01-14	145.5000	145.9300	143.3200	144.7000	-1.215%	22,199,078	+31.320%
2026-01-13	146.8500	147.5200	145.8450	146.4800	-0.211%	16,586,367	+29.724%
2026-01-12	145.1900	147.2850	145.0500	146.7900	+0.438%	12,855,880	+29.450%
2026-01-09	144.5700	146.5800	144.0250	146.1500	+1.324%	15,419,826	+30.017%
2026-01-08	145.9300	145.9300	143.5000	144.2400	-1.563%	16,848,347	+31.739%
2026-01-07	146.5300	147.3799	146.0400	146.5300	-0.082%	13,933,382	+29.680%
2026-01-06	145.2100	146.7650	144.6300	146.6500	+1.404%	14,970,003	+29.574%
2026-01-05	146.0100	146.3900	144.2450	144.6200	+0.222%	17,456,538	+31.393%
2026-01-02	145.6300	146.5200	143.4050	144.3000	+0.229%	15,271,472	+31.684%
2025-12-31	145.7100	145.8000	143.9000	143.9700	-0.990%	9,522,649	+31.986%
2025-12-30	145.8500	146.2600	145.3750	145.4100	-0.315%	6,379,167	+30.679%
2025-12-29	145.3500	146.3800	145.0400	145.8700	-0.450%	9,810,261	+30.267%
2025-12-26	146.6100	146.9800	146.2400	146.5300	+0.157%	5,046,920	+29.680%
2025-12-24	145.7900	146.5000	145.6800	146.3000	+0.240%	3,671,072	+29.884%
2025-12-23	144.7400	145.9800	144.3600	145.9500	+0.544%	7,540,139	+30.195%
2025-12-22	146.0100	146.0100	144.6450	145.1600	+0.387%	8,853,060	+30.904%
2025-12-19	142.5900	144.6200	142.5700	144.6000	+2.162%	14,253,210	+31.411%
2025-12-18	141.8600	142.4200	140.7900	141.5400	+1.542%	12,297,174	+34.252%
2025-12-17	142.7200	142.8400	139.3200	139.3900	-2.224%	18,151,539	+36.323%
2025-12-16	141.9100	142.9700	141.3000	142.5600	+0.183%	10,772,524	+33.291%
2025-12-15	144.4200	144.6300	142.0200	142.3000	-0.967%	10,769,412	+33.535%
2025-12-12	146.9400	147.0800	143.2600	143.6900	-2.892%	14,844,896	+32.243%
2025-12-11	147.0600	148.1300	145.1100	147.9700	-0.511%	9,746,316	+28.418%
2025-12-10	147.6900	149.2200	146.8200	148.7300	+0.480%	8,946,348	+27.762%
2025-12-09	147.3350	148.2500	146.9600	148.0200	+0.264%	6,969,085	+28.375%
2025-12-08	147.4300	148.3800	146.9200	147.6300	+0.703%	8,260,634	+28.714%
2025-12-05	146.2100	147.3100	145.6900	146.6000	+0.732%	6,612,648	+29.618%
2025-12-04	145.1900	145.7950	144.4950	145.5350	+0.372%	9,934,174	+30.567%
2025-12-03	143.9500	145.0950	143.2275	144.9950	+0.239%	11,623,232	+31.053%
2025-12-02	144.0650	145.5150	143.6450	144.6500	+1.030%	15,657,800	+31.365%
2025-12-01	141.7200	143.6025	141.2850	143.1750	+0.045%	12,793,804	+32.719%
2025-11-28	142.1900	143.1350	141.8050	143.1100	+0.860%	6,766,138	+32.779%
2025-11-26	141.8850	142.4950	140.7900	141.8900	+1.184%	13,309,106	+33.921%
2025-11-25	138.6250	140.5900	136.6550	140.2300	+0.268%	21,264,110	+35.506%
2025-11-24	137.5200	140.3475	137.4350	139.8550	+2.383%	20,080,524	+35.869%
2025-11-21	136.3000	138.4200	133.7400	136.6000	+0.386%	44,872,688	+39.107%
2025-11-20	143.7200	144.2573	135.7600	136.0750	-3.139%	56,422,558	+39.644%
2025-11-19	139.5250	142.0600	139.1650	140.4850	+0.695%	27,517,712	+35.260%
2025-11-18	140.5950	141.3200	138.2350	139.5150	-1.625%	36,618,966	+36.200%
2025-11-17	142.7250	144.2850	140.6750	141.8200	-1.565%	24,609,128	+33.987%
2025-11-14	140.6500	145.3800	140.1450	144.0750	+0.544%	27,424,342	+31.890%
2025-11-13	146.1400	146.3400	142.5150	143.2950	-2.494%	22,383,820	+32.608%
2025-11-12	147.7300	147.7300	146.0750	146.9600	+0.311%	13,176,716	+29.300%
2025-11-11	146.7900	147.0550	145.5300	146.5050	-0.853%	14,865,716	+29.702%
2025-11-10	146.6550	148.0450	145.8950	147.7650	+2.558%	18,286,268	+28.596%
2025-11-07	143.3450	144.1150	140.7990	144.0800	-0.346%	25,546,968	+31.885%
2025-11-06	147.3100	147.4700	143.8350	144.5800	-2.010%	24,797,372	+31.429%
2025-11-05	146.7075	148.7400	146.4850	147.5450	+0.391%	14,447,042	+28.788%
2025-11-04	148.2225	149.2000	146.7250	146.9700	-2.640%	16,722,508	+29.292%
2025-11-03	151.7800	152.1100	150.1300	150.9550	+0.409%	13,983,640	+25.879%
2025-10-31	151.7100	151.8200	149.4700	150.3400	+0.097%	16,303,828	+26.394%
2025-10-30	151.2000	151.9800	150.1450	150.1950	-1.230%	19,218,542	+26.516%
2025-10-29	152.3475	152.9950	150.9350	152.0650	+0.719%	21,486,668	+24.960%
2025-10-28	150.2250	151.5700	149.7100	150.9800	+0.990%	15,055,150	+25.858%
2025-10-27	148.8500	149.6300	148.6100	149.5000	+1.846%	15,166,990	+27.104%
2025-10-24	146.2500	147.2825	146.0350	146.7900	+1.553%	14,359,558	+29.450%
2025-10-23	142.1850	144.7750	142.1850	144.5450	+1.261%	11,923,498	+31.461%
2025-10-22	144.1050	144.4210	140.9500	142.7450	-0.988%	20,723,262	+33.118%
2025-10-21	144.0050	144.6825	143.4750	144.1700	+0.052%	12,503,878	+31.803%
2025-10-20	143.3200	144.7100	143.2350	144.0950	+1.116%	13,805,140	+31.871%
2025-10-17	141.4100	142.9300	140.5100	142.5050	+0.176%	25,511,538	+33.343%
2025-10-16	143.1750	143.8097	141.2850	142.2550	+0.074%	23,166,204	+33.577%
2025-10-15	142.7300	143.2900	140.3975	142.1500	+0.991%	20,937,568	+33.676%
2025-10-14	140.7150	142.1900	139.1200	140.7550	-1.283%	26,956,776	+35.001%
2025-10-13	142.3650	143.0600	141.5550	142.5850	+2.435%	22,030,324	+33.268%
2025-10-10	145.4025	145.6700	139.1400	139.1950	-4.070%	44,574,582	+36.514%
2025-10-09	145.2800	145.4100	144.3450	145.1000	-0.169%	11,989,432	+30.958%
2025-10-08	143.1700	145.3500	143.0925	145.3450	+1.754%	14,038,684	+30.737%
2025-10-07	144.5400	144.7500	142.0850	142.8400	-0.668%	15,588,378	+33.030%
2025-10-06	144.2800	144.7200	143.7250	143.8000	+1.012%	17,945,644	+32.142%
2025-10-03	143.2100	143.9400	141.8700	142.3600	-0.503%	17,457,914	+33.479%
2025-10-02	143.6350	143.6650	142.4350	143.0800	+0.541%	17,607,828	+32.807%
2025-10-01	140.2100	142.4100	140.1700	142.3100	+0.979%	17,411,244	+33.525%
2025-09-30	140.1650	141.0700	139.8700	140.9300	+0.546%	18,215,140	+34.833%
2025-09-29	140.2200	140.9600	139.8400	140.1650	+0.534%	16,107,478	+35.569%
2025-09-26	139.1500	139.5450	138.1900	139.4200	+0.302%	16,534,048	+36.293%
2025-09-25	137.9800	139.3450	137.1250	139.0000	-0.176%	21,349,698	+36.705%
2025-09-24	140.4850	140.4850	138.3150	139.2450	-0.617%	13,471,012	+36.465%
2025-09-23	141.1375	141.3650	139.4876	140.1100	-0.863%	16,457,122	+35.622%
2025-09-22	139.0750	141.4450	139.0200	141.3300	+1.341%	15,771,162	+34.451%
2025-09-19	138.6150	139.5900	138.1650	139.4600	+1.014%	15,670,762	+36.254%
2025-09-18	137.4750	138.4650	136.8100	138.0600	+1.728%	20,883,330	+37.636%
2025-09-17	136.0950	136.2600	134.3100	135.7150	-0.345%	18,948,526	+40.014%
2025-09-16	136.9750	137.0675	136.0200	136.1850	-0.348%	16,081,462	+39.531%
2025-09-15	135.6550	136.6900	135.4900	136.6600	+0.901%	16,268,022	+39.046%
2025-09-12	135.8000	135.9300	135.1500	135.4400	-0.066%	15,612,228	+40.298%
2025-09-11	135.9250	136.1150	135.3100	135.5300	+0.337%	23,429,236	+40.205%
2025-09-10	135.3550	135.9850	134.4300	135.0750	+1.813%	25,957,146	+40.677%
2025-09-09	132.7100	132.8100	131.7300	132.6700	+0.193%	19,354,906	+43.228%
2025-09-08	132.1200	132.8950	132.0900	132.4150	+0.749%	20,556,492	+43.503%
2025-09-05	132.5650	132.6150	130.0950	131.4300	+0.084%	38,561,884	+44.579%
2025-09-04	130.1400	131.3725	129.6100	131.3200	+0.494%	24,397,396	+44.700%
2025-09-03	130.5650	130.9350	129.7000	130.6750	+0.597%	15,636,628	+45.414%
2025-09-02	128.9050	130.0200	128.1400	129.9000	-1.010%	18,226,030	+46.282%
2025-08-29	132.6850	132.7100	130.7450	131.2250	-1.534%	17,481,146	+44.805%
2025-08-28	132.3850	133.5550	131.7250	133.2700	+0.790%	12,380,568	+42.583%
2025-08-27	131.6450	132.3750	131.0400	132.2250	+0.540%	11,538,638	+43.710%
2025-08-26	131.0250	131.6900	130.8350	131.5150	+0.458%	11,081,002	+44.485%
2025-08-25	131.2050	131.7350	130.5550	130.9150	-0.225%	10,691,774	+45.148%
2025-08-22	129.3150	132.0650	128.9550	131.2100	+1.356%	13,756,014	+44.821%
2025-08-21	129.6100	130.1300	128.8950	129.4550	-0.362%	15,148,558	+46.785%
2025-08-20	130.4800	130.4800	127.9200	129.9250	-0.677%	23,064,292	+46.254%
2025-08-19	133.0850	133.1150	130.5650	130.8100	-1.746%	17,366,906	+45.264%
2025-08-18	132.6825	133.2525	132.5550	133.1350	+0.215%	12,233,766	+42.727%
2025-08-15	133.6850	133.6850	132.3200	132.8500	-0.758%	13,373,126	+43.033%
2025-08-14	133.4750	134.3250	133.1675	133.8650	-0.216%	15,484,334	+41.949%
2025-08-13	134.8800	135.0250	133.6625	134.1550	+0.037%	13,990,174	+41.642%
2025-08-12	132.7200	134.1400	131.9850	134.1050	+1.549%	11,154,956	+41.695%
2025-08-11	132.8750	133.4750	131.7550	132.0600	-0.677%	9,425,422	+43.889%
2025-08-08	132.1400	133.1100	131.7950	132.9600	+0.999%	11,016,472	+42.915%
2025-08-07	132.9900	133.2050	130.5500	131.6450	+0.091%	10,318,098	+44.343%
2025-08-06	130.1850	131.6950	130.1000	131.5250	+1.126%	10,167,088	+44.474%
2025-08-05	131.6300	131.7450	129.7575	130.0600	-0.827%	11,176,052	+46.102%
2025-08-04	129.7450	131.1700	129.7450	131.1450	+2.031%	12,376,904	+44.893%
2025-08-01	129.9400	129.9850	127.8900	128.5350	-2.158%	19,438,016	+47.835%
2025-07-31	134.0050	134.0050	130.7300	131.3700	-0.733%	16,414,360	+44.645%
2025-07-30	132.1850	132.7900	131.3000	132.3400	+0.223%	13,934,616	+43.585%
2025-07-29	132.9000	133.6350	131.8200	132.0450	+0.004%	13,739,048	+43.905%
2025-07-28	131.4950	132.0750	131.2225	132.0400	+0.798%	11,517,532	+43.911%
2025-07-25	130.6550	131.3250	130.3826	130.9950	+0.230%	8,001,970	+45.059%
2025-07-24	130.4625	130.9500	129.9600	130.6950	+0.423%	12,159,626	+45.392%
2025-07-23	129.7400	130.3150	128.9700	130.1450	+0.572%	10,091,792	+46.006%
2025-07-22	130.5150	130.6073	128.4750	129.4050	-0.926%	13,448,894	+46.841%
2025-07-21	130.5900	131.5050	130.4375	130.6150	+0.130%	9,246,618	+45.481%
2025-07-18	131.0300	131.0750	130.0950	130.4450	-0.065%	10,281,074	+45.671%
2025-07-17	129.5100	130.7350	129.2550	130.5300	+0.908%	11,955,064	+45.576%
2025-07-16	129.0000	129.4275	127.4050	129.3550	+0.310%	17,782,658	+46.898%
2025-07-15	129.3100	129.6150	128.9100	128.9550	+0.888%	15,657,054	+47.354%
2025-07-14	127.6100	128.1350	126.6000	127.8200	-0.082%	8,125,248	+48.662%
2025-07-11	127.8800	128.6750	127.7200	127.9250	-0.440%	9,238,974	+48.540%
2025-07-10	129.2350	129.3500	127.8150	128.4900	-0.330%	9,994,226	+47.887%
2025-07-09	128.6000	129.4000	127.9575	128.9150	+0.601%	12,933,510	+47.399%
2025-07-08	128.1300	128.3900	127.6150	128.1450	+0.537%	15,715,164	+48.285%
2025-07-07	127.9850	128.3200	126.8900	127.4600	-0.794%	11,560,830	+49.082%
2025-07-03	127.5000	128.8650	127.4500	128.4800	+1.317%	7,112,818	+47.899%
2025-07-02	125.1700	126.8950	125.0775	126.8100	+1.056%	11,950,194	+49.846%
2025-07-01	126.2100	126.4750	124.6250	125.4850	-0.892%	15,144,754	+51.428%
2025-06-30	126.4850	126.9600	125.8750	126.6150	+0.981%	13,365,120	+50.077%
2025-06-27	125.8750	126.3550	124.8150	125.3850	-0.119%	12,196,514	+51.549%
2025-06-26	125.2350	125.7350	124.7400	125.5350	+0.690%	11,289,294	+51.368%
2025-06-25	124.2600	124.8600	124.1500	124.6750	+0.853%	9,228,680	+52.412%
2025-06-24	122.6750	123.7700	122.5300	123.6200	+1.795%	11,329,482	+53.713%
2025-06-23	120.1900	121.5450	119.3750	121.4400	+0.973%	12,277,030	+56.472%
2025-06-20	121.2350	121.6450	119.7048	120.2700	-0.443%	11,490,654	+57.995%
2025-06-18	120.9550	121.5650	120.1900	120.8050	+0.120%	11,065,960	+57.295%
2025-06-17	121.0100	121.8650	120.3750	120.6600	-0.708%	10,525,356	+57.484%
2025-06-16	120.3050	121.8800	120.3050	121.5200	+1.618%	13,866,252	+56.369%
2025-06-13	119.8800	120.7925	119.1450	119.5850	-1.402%	13,193,708	+58.900%
2025-06-12	120.1450	121.5650	120.1250	121.2850	+0.928%	11,210,374	+56.672%
2025-06-11	120.7250	121.2125	119.5500	120.1700	-0.220%	9,600,038	+58.126%
2025-06-10	119.7450	120.6150	119.2950	120.4350	+0.559%	9,832,436	+57.778%
2025-06-09	119.6450	120.5050	119.5550	119.7650	+0.491%	11,100,938	+58.661%
2025-06-06	119.2050	119.7300	118.8400	119.1800	+0.944%	9,026,022	+59.440%
2025-06-05	118.7500	119.7850	117.5550	118.0650	-0.283%	15,887,010	+60.945%
2025-06-04	118.3750	118.7675	117.8150	118.4000	+0.148%	10,899,200	+60.490%
2025-06-03	116.6300	118.3150	116.5450	118.2250	+1.502%	14,312,342	+60.727%
2025-06-02	115.1500	116.5450	115.0100	116.4750	+0.883%	12,878,766	+63.142%
2025-05-30	115.7600	115.8150	113.7100	115.4550	-0.311%	13,494,118	+64.584%
2025-05-29	117.3700	117.4900	115.2200	115.8150	+0.169%	14,013,150	+64.072%
2025-05-28	116.2400	116.7025	115.4500	115.6200	-0.413%	10,789,124	+64.349%
2025-05-27	115.1700	116.2600	114.7850	116.1000	+2.376%	14,208,308	+63.669%
2025-05-23	112.6750	114.1450	112.5510	113.4050	-1.103%	12,003,920	+67.559%
2025-05-22	114.6950	115.7000	114.4150	114.6700	+0.026%	11,372,044	+65.710%
2025-05-21	115.7400	117.3550	114.1750	114.6400	-1.879%	18,643,572	+65.754%
2025-05-20	116.5450	116.8550	115.9500	116.8350	-0.375%	10,273,646	+62.640%
2025-05-19	115.7100	117.5375	115.6700	117.2750	-0.145%	11,863,048	+62.029%
2025-05-16	117.6050	117.6050	116.4300	117.4450	+0.188%	8,111,660	+61.795%
2025-05-15	116.4300	117.8850	116.2900	117.2250	+0.137%	9,536,352	+62.099%
2025-05-14	116.8550	117.5225	116.3800	117.0650	+0.649%	10,247,902	+62.320%
2025-05-13	114.2600	116.6900	114.1300	116.3100	+2.161%	12,757,350	+63.374%
2025-05-12	113.4150	113.8900	112.2710	113.8500	+4.642%	13,478,206	+66.904%
2025-05-09	109.4200	109.6200	108.2400	108.8000	-0.124%	7,330,446	+74.651%
2025-05-08	108.9750	109.9675	108.0050	108.9350	+0.955%	8,704,344	+74.434%
2025-05-07	106.8350	108.3750	106.1000	107.9050	+1.002%	8,171,378	+76.099%
2025-05-06	106.1300	107.6200	105.8050	106.8350	-0.831%	7,958,152	+77.863%
2025-05-05	107.3750	108.5000	107.3200	107.7300	-0.531%	6,757,276	+76.385%
2025-05-02	107.7425	108.8100	107.4550	108.3050	+1.671%	8,125,414	+75.449%
2025-05-01	107.2800	108.2750	106.4300	106.5250	+1.467%	11,532,768	+78.381%
2025-04-30	102.4950	105.3750	101.9000	104.9850	+0.416%	10,203,730	+80.997%
2025-04-29	103.5650	104.9850	103.5650	104.5500	+0.466%	9,144,446	+81.750%
2025-04-28	104.1000	104.6125	102.5100	104.0650	-0.163%	5,574,412	+82.597%
2025-04-25	102.4050	104.4275	102.3050	104.2350	+1.480%	6,518,460	+82.300%
2025-04-24	99.9950	102.8550	99.8351	102.7150	+3.732%	9,316,954	+84.997%
2025-04-23	99.9200	100.9750	98.6150	99.0200	+2.899%	13,413,710	+91.901%
2025-04-22	95.1900	96.7850	94.6350	96.2300	+2.438%	9,312,868	+97.464%
2025-04-21	94.9050	95.1450	92.5925	93.9400	-2.582%	8,973,362	+102.278%
2025-04-17	97.6500	97.6500	96.0200	96.4300	-0.541%	7,480,756	+97.055%
2025-04-16	97.7500	98.7900	95.2700	96.9550	-3.475%	13,222,484	+95.988%
2025-04-15	100.2350	101.2050	99.9750	100.4450	+0.365%	7,200,060	+89.178%
2025-04-14	102.2500	102.3150	99.0000	100.0800	+0.913%	11,904,498	+89.868%
2025-04-11	96.7000	99.6000	95.9750	99.1750	+2.048%	14,423,198	+91.601%
2025-04-10	98.4250	99.1000	93.8650	97.1850	-4.655%	19,747,556	+95.524%
2025-04-09	90.0500	102.4900	89.9350	101.9300	+13.426%	36,988,888	+86.422%
2025-04-08	95.1450	96.4200	88.2200	89.8650	-2.033%	25,811,426	+111.451%
2025-04-07	87.4650	95.9050	86.2250	91.7300	+0.598%	44,557,864	+107.151%
2025-04-04	94.5700	95.3200	91.1500	91.1850	-6.587%	33,804,576	+108.390%
2025-04-03	99.7450	100.3500	97.5350	97.6150	-6.825%	19,451,384	+94.663%
2025-04-02	102.5100	105.6300	102.4300	104.7650	+0.740%	9,291,958	+81.377%
2025-04-01	102.8300	104.0850	101.9900	103.9950	+0.731%	9,480,114	+82.720%
2025-03-31	101.3900	103.4750	100.3650	103.2400	+0.048%	14,219,082	+84.057%
2025-03-28	105.2050	105.6300	102.8400	103.1900	-2.425%	10,667,580	+84.146%
2025-03-27	106.0100	106.6100	105.1950	105.7550	-0.923%	6,577,750	+79.679%
2025-03-26	108.8400	109.1000	106.3200	106.7400	-2.230%	7,888,662	+78.021%
2025-03-25	108.7450	109.3200	108.6900	109.1750	+0.331%	7,481,704	+74.051%
2025-03-24	108.5700	109.0725	108.2850	108.8150	+1.715%	8,200,134	+74.627%
2025-03-21	105.3575	107.1250	104.9700	106.9800	+0.272%	10,425,692	+77.622%
2025-03-20	106.2350	107.8650	106.0750	106.6900	-0.712%	7,145,274	+78.105%
2025-03-19	106.6200	108.7150	106.1750	107.4550	+1.301%	8,838,650	+76.837%
2025-03-18	106.9500	107.0600	105.6850	106.0750	-1.523%	11,487,380	+79.137%
2025-03-17	106.8850	108.4800	106.5750	107.7150	+0.696%	10,148,780	+76.410%
2025-03-14	105.1900	107.0800	105.1550	106.9700	+3.024%	10,041,532	+77.639%
2025-03-13	105.5350	105.7700	103.4238	103.8300	-1.899%	12,383,066	+83.011%
2025-03-12	106.0600	106.7600	104.5750	105.8400	+1.574%	10,981,696	+79.535%
2025-03-11	104.3050	105.9550	103.1450	104.2000	-0.406%	14,832,708	+82.361%
2025-03-10	107.1100	107.3100	103.5400	104.6250	-4.251%	21,561,806	+81.620%
2025-03-07	107.5850	109.5450	106.3150	109.2700	+1.448%	11,263,990	+73.900%
2025-03-06	108.5100	110.2250	107.1875	107.7100	-2.776%	16,431,978	+76.418%
2025-03-05	109.5900	111.1450	108.1200	110.7850	+1.405%	11,931,086	+71.521%
2025-03-04	108.5250	111.1800	107.1300	109.2500	-0.078%	17,720,982	+73.931%
2025-03-03	113.3450	113.5750	108.5250	109.3350	-3.042%	12,516,182	+73.796%
2025-02-28	110.7950	112.8800	109.8500	112.7650	+1.321%	14,172,158	+68.510%
2025-02-27	116.1300	116.2500	111.2450	111.2950	-3.641%	10,100,010	+70.735%
2025-02-26	115.3750	116.5900	114.6150	115.5000	+1.090%	7,630,670	+64.519%
2025-02-25	115.5100	115.6150	113.4750	114.2550	-1.296%	10,434,292	+66.312%

.dark-mode .R1lBLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1lBLk{ 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