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

158.72 USD +1.49 (+0.95%)
Streaming Delayed Price Updated: 1:15 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 74.84 75.40 74.80 75.33 11,710,500 +0.28(+0.37%)
Sep 27, 2018 74.88 75.25 74.88 75.05 14,233,197 +0.44(+0.59%)
Sep 26, 2018 74.97 75.30 74.48 74.61 13,320,561 -0.28(-0.37%)
Sep 25, 2018 74.89 75.04 74.58 74.89 10,549,752 -0.09(-0.12%)
Sep 24, 2018 74.25 74.99 73.96 74.98 17,256,802 +0.37(+0.50%)
Sep 21, 2018 75.19 75.31 74.58 74.61 23,020,500 -0.55(-0.73%)
Sep 20, 2018 74.72 75.24 74.49 75.16 13,700,995 +0.88(+1.18%)
Sep 19, 2018 74.46 74.71 73.86 74.28 10,435,470 -0.19(-0.26%)
Sep 18, 2018 73.91 74.83 73.91 74.47 9,650,997 +0.47(+0.64%)
Sep 17, 2018 74.83 74.96 73.92 74.00 14,792,098 -0.94(-1.25%)
Sep 14, 2018 75.07 75.26 74.60 74.94 9,439,100 -0.06(-0.08%)
Sep 13, 2018 74.59 75.19 74.57 75.00 12,727,443 +0.87(+1.17%)
Sep 12, 2018 74.28 74.29 73.53 74.13 16,268,233 -0.31(-0.42%)
Sep 11, 2018 73.60 74.60 73.42 74.44 13,594,920 +0.63(+0.85%)
Sep 10, 2018 73.85 73.95 73.40 73.81 16,654,881 +0.23(+0.31%)
Sep 07, 2018 73.35 74.17 73.27 73.58 14,230,900 -0.25(-0.34%)
Sep 06, 2018 74.26 74.42 73.25 73.83 13,978,783 -0.54(-0.73%)
Sep 05, 2018 75.21 75.27 73.99 74.37 16,426,553 -0.94(-1.25%)
Sep 04, 2018 75.25 75.42 74.80 75.31 11,073,920 -0.29(-0.38%)
Aug 31, 2018 75.60 75.60 75.60 0 +0.06(+0.08%)
Aug 30, 2018 75.56 76.03 75.31 75.54 10,520,312 -0.23(-0.30%)
Aug 29, 2018 75.18 75.82 75.17 75.77 11,182,347 +0.68(+0.91%)
Aug 28, 2018 75.11 75.25 74.88 75.09 7,385,313 +0.13(+0.17%)
Aug 27, 2018 74.68 75.00 74.48 74.96 8,207,445 +0.68(+0.92%)
Aug 24, 2018 73.74 74.30 73.73 74.28 6,557,600 +0.74(+1.01%)
Aug 23, 2018 73.25 73.94 73.25 73.54 9,367,459 +0.16(+0.22%)
Aug 22, 2018 72.94 73.49 72.83 73.38 6,371,245 +0.22(+0.30%)
Aug 21, 2018 73.24 73.62 73.07 73.16 8,002,332 +0.12(+0.16%)
Aug 20, 2018 73.32 73.34 72.75 73.04 10,619,833 -0.11(-0.15%)
Aug 17, 2018 72.82 73.35 72.58 73.15 9,024,100 +0.11(+0.15%)
Aug 16, 2018 73.28 73.48 72.88 73.04 9,104,839 +0.32(+0.44%)
Aug 15, 2018 72.92 73.19 72.15 72.72 17,792,226 -0.66(-0.90%)
Aug 14, 2018 73.18 73.47 72.77 73.38 9,179,534 +0.45(+0.62%)
Aug 13, 2018 73.14 73.70 72.91 72.93 12,064,769 -0.10(-0.14%)
Aug 10, 2018 73.07 73.38 72.82 73.03 11,569,100 -0.59(-0.80%)
Aug 09, 2018 73.66 73.90 73.56 73.62 11,723,110 +0.03(+0.04%)
Aug 08, 2018 73.35 73.73 73.16 73.59 7,099,160 +0.20(+0.27%)
Aug 07, 2018 73.37 73.64 73.26 73.39 10,272,737 +0.28(+0.38%)
Aug 06, 2018 72.69 73.15 72.51 73.11 7,500,195 +0.39(+0.54%)
Aug 03, 2018 72.48 72.72 72.15 72.72 7,245,700 +0.26(+0.36%)
Aug 02, 2018 70.90 72.55 70.90 72.46 13,104,910 +0.90(+1.26%)
Aug 01, 2018 71.43 71.79 71.17 71.56 14,661,395 +0.64(+0.90%)
Jul 31, 2018 70.95 71.38 70.53 70.92 14,976,945 +0.19(+0.27%)
Jul 30, 2018 71.81 71.92 70.32 70.73 17,847,447 -1.12(-1.56%)
Jul 27, 2018 73.19 73.24 71.40 71.85 31,777,500 -1.25(-1.71%)
Jul 26, 2018 72.97 73.34 72.84 73.10 12,547,190 -1.14(-1.54%)
Jul 25, 2018 73.34 74.24 73.23 74.24 15,288,520 +0.92(+1.25%)
Jul 24, 2018 73.65 73.94 73.01 73.32 10,778,640 +0.40(+0.55%)
Jul 23, 2018 72.40 72.96 72.11 72.92 12,574,494 +0.37(+0.51%)
Jul 20, 2018 72.81 72.95 72.46 72.55 7,219,886 +0.02(+0.03%)
Jul 19, 2018 72.61 72.89 72.40 72.53 7,455,318 -0.26(-0.36%)
Jul 18, 2018 72.89 72.90 72.53 72.79 7,081,957 -0.12(-0.16%)
Jul 17, 2018 71.85 73.03 71.81 72.91 7,451,575 +0.54(+0.75%)
Jul 16, 2018 72.56 72.71 72.23 72.37 6,665,471 -0.17(-0.23%)
Jul 13, 2018 72.63 72.72 72.30 72.54 9,258,443 -0.08(-0.11%)
Jul 12, 2018 71.80 72.66 71.72 72.62 11,853,303 +1.13(+1.58%)
Jul 11, 2018 71.26 71.77 71.15 71.49 12,975,071 -0.28(-0.39%)
Jul 10, 2018 71.61 71.97 71.61 71.77 11,492,894 +0.17(+0.24%)
Jul 09, 2018 71.44 71.62 71.07 71.60 8,726,204 +0.54(+0.76%)
Jul 06, 2018 70.28 71.17 70.11 71.06 12,802,009 +0.82(+1.17%)
Jul 05, 2018 69.69 70.28 69.49 70.24 13,659,996 +0.98(+1.41%)
Jul 03, 2018 69.26 69.26 69.26 0 -0.83(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.