Skip to main content

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

149.11 -2.04 (-1.35%)
Streaming Delayed Price Updated: 11:50 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 150.87 151.86 149.74 151.15 5,493,598 -0.41(-0.27%)
Aug 15, 2022 150.01 151.78 149.84 151.56 3,581,043 +0.95(+0.63%)
Aug 12, 2022 148.64 150.62 148.18 150.61 4,046,965 +2.94(+1.99%)
Aug 11, 2022 149.18 150.05 147.40 147.67 5,512,904 -0.58(-0.39%)
Aug 10, 2022 147.74 148.37 146.56 148.25 9,636,525 +3.94(+2.73%)
Aug 09, 2022 144.59 144.88 143.53 144.31 4,282,857 -1.46(-1.00%)
Aug 08, 2022 146.89 148.03 144.98 145.77 5,551,414 -1.25(-0.85%)
Aug 05, 2022 145.00 147.43 144.88 147.02 3,960,515 -0.34(-0.23%)
Aug 04, 2022 146.64 147.43 145.70 147.36 5,839,040 +0.67(+0.46%)
Aug 03, 2022 143.59 147.10 143.56 146.69 7,121,755 +3.80(+2.66%)
Aug 02, 2022 142.67 144.54 141.66 142.89 7,960,306 -1.02(-0.71%)
Aug 01, 2022 142.92 145.35 142.57 143.91 6,257,975 -0.31(-0.21%)
Jul 29, 2022 142.48 144.67 141.88 144.22 5,088,726 +2.18(+1.53%)
Jul 28, 2022 140.07 142.36 138.82 142.04 6,200,836 +2.13(+1.52%)
Jul 27, 2022 136.35 140.64 136.15 139.91 8,544,449 +5.77(+4.30%)
Jul 26, 2022 136.24 136.28 133.64 134.14 5,083,804 -2.21(-1.62%)
Jul 25, 2022 137.16 137.31 135.32 136.35 6,975,636 -0.87(-0.63%)
Jul 22, 2022 139.08 139.65 136.43 137.22 5,291,812 -1.92(-1.38%)
Jul 21, 2022 137.38 139.17 135.95 139.14 6,478,722 +1.93(+1.41%)
Jul 20, 2022 135.12 137.78 134.76 137.21 6,268,374 +2.11(+1.56%)
Jul 19, 2022 132.56 135.24 131.76 135.10 6,164,091 +4.00(+3.05%)
Jul 18, 2022 133.68 134.16 130.60 131.10 4,948,407 -1.28(-0.97%)
Jul 15, 2022 131.34 132.44 130.79 132.38 6,764,650 +2.29(+1.76%)
Jul 14, 2022 127.88 130.55 126.23 130.09 6,864,213 +1.18(+0.92%)
Jul 13, 2022 126.82 129.74 126.26 128.91 7,580,835 -0.34(-0.26%)
Jul 12, 2022 131.52 132.26 128.49 129.25 8,276,484 -1.79(-1.37%)
Jul 11, 2022 131.71 132.28 130.14 131.04 5,785,651 -1.83(-1.38%)
Jul 08, 2022 131.39 133.30 130.98 132.87 6,314,789 +0.06(+0.05%)
Jul 07, 2022 130.69 133.11 130.69 132.81 6,540,189 +2.69(+2.07%)
Jul 06, 2022 129.29 131.16 128.65 130.12 8,083,475 +1.11(+0.86%)
Jul 05, 2022 125.68 129.04 124.96 129.01 7,169,847 +1.60(+1.26%)
Jul 01, 2022 126.32 127.73 125.23 127.41 6,965,317 +0.29(+0.23%)
Jun 30, 2022 127.13 128.72 125.11 127.12 7,858,480 -1.72(-1.33%)
Jun 29, 2022 128.42 129.61 127.38 128.84 6,828,572 +0.26(+0.20%)
Jun 28, 2022 132.67 133.99 128.52 128.58 7,630,591 -3.97(-3.00%)
Jun 27, 2022 133.88 134.28 131.95 132.55 6,959,029 -0.90(-0.67%)
Jun 24, 2022 130.30 133.48 130.30 133.45 12,746,082 +4.63(+3.59%)
Jun 23, 2022 128.01 129.06 126.84 128.82 8,021,073 +1.90(+1.50%)
Jun 22, 2022 126.07 128.68 125.72 126.92 7,596,226 -0.54(-0.42%)
Jun 21, 2022 126.11 128.36 126.11 127.46 8,622,401 +2.84(+2.28%)
Jun 17, 2022 123.47 125.80 122.60 124.62 13,847,049 +1.13(+0.92%)
Jun 16, 2022 125.46 125.57 122.47 123.49 16,343,863 -5.24(-4.07%)
Jun 15, 2022 127.64 130.63 125.91 128.73 12,534,559 +2.66(+2.11%)
Jun 14, 2022 126.22 126.91 124.90 126.07 9,123,068 +0.79(+0.63%)
Jun 13, 2022 126.96 128.17 124.82 125.28 18,165,810 -5.81(-4.43%)
Jun 10, 2022 133.98 134.40 131.05 131.09 10,443,155 -5.24(-3.84%)
Jun 09, 2022 139.05 140.41 136.30 136.33 4,881,665 -3.74(-2.67%)
Jun 08, 2022 141.25 141.93 139.68 140.07 4,406,644 -1.60(-1.13%)
Jun 07, 2022 138.51 141.94 138.23 141.67 5,507,082 +1.67(+1.19%)
Jun 06, 2022 141.75 142.63 139.31 140.00 6,294,722 +0.01(+0.01%)
Jun 03, 2022 140.70 141.67 139.34 139.99 5,631,872 -3.43(-2.39%)
Jun 02, 2022 139.04 143.43 138.39 143.42 6,934,093 +3.39(+2.42%)
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.