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

157.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 157.29 158.10 156.32 157.94 8,073,981 +0.09(+0.06%)
Sep 15, 2021 157.01 157.98 156.13 157.85 8,169,284 +1.37(+0.88%)
Sep 14, 2021 157.35 157.67 156.06 156.48 9,215,562 -0.20(-0.13%)
Sep 13, 2021 157.82 158.23 155.65 156.68 11,314,397 +0.05(+0.03%)
Sep 10, 2021 159.07 159.46 156.47 156.63 8,540,155 -1.56(-0.99%)
Sep 09, 2021 158.90 159.45 158.06 158.19 5,580,551 -0.60(-0.38%)
Sep 08, 2021 159.38 159.43 157.66 158.79 5,731,898 -0.61(-0.38%)
Sep 07, 2021 159.55 159.74 158.65 159.40 9,862,196 +0.04(+0.03%)
Sep 03, 2021 158.54 159.78 158.49 159.36 10,602,420 +0.63(+0.40%)
Sep 02, 2021 159.49 159.70 158.09 158.73 10,885,706 -0.17(-0.11%)
Sep 01, 2021 159.41 160.13 158.77 158.90 10,144,939 +0.04(+0.03%)
Aug 31, 2021 159.80 159.85 158.56 158.86 10,985,552 -0.84(-0.53%)
Aug 30, 2021 158.47 159.88 158.47 159.70 5,017,825 +1.70(+1.08%)
Aug 27, 2021 156.63 158.11 156.36 158.00 7,044,391 +1.51(+0.96%)
Aug 26, 2021 157.29 157.61 156.36 156.49 6,028,290 -0.99(-0.63%)
Aug 25, 2021 157.94 158.36 157.22 157.48 4,715,234 -0.09(-0.06%)
Aug 24, 2021 157.95 158.13 157.43 157.57 4,768,513 -0.18(-0.11%)
Aug 23, 2021 156.15 157.97 156.14 157.75 5,401,202 +2.01(+1.29%)
Aug 20, 2021 154.34 155.88 153.97 155.74 7,384,870 +1.98(+1.29%)
Aug 19, 2021 151.43 154.33 151.21 153.76 9,645,743 +1.49(+0.98%)
Aug 18, 2021 154.04 154.73 152.10 152.27 6,739,864 -2.13(-1.38%)
Aug 17, 2021 154.74 154.99 153.44 154.40 9,526,306 -1.29(-0.83%)
Aug 16, 2021 154.62 155.71 153.31 155.69 4,746,941 +0.70(+0.45%)
Aug 13, 2021 154.25 155.03 154.08 154.99 2,815,610 +0.84(+0.54%)
Aug 12, 2021 153.11 154.24 152.48 154.15 3,473,992 +0.88(+0.57%)
Aug 11, 2021 153.78 154.06 152.49 153.27 5,650,423 +0.02(+0.01%)
Aug 10, 2021 154.64 154.78 152.80 153.25 5,210,043 -1.11(-0.72%)
Aug 09, 2021 155.04 155.32 154.21 154.36 3,599,038 -0.50(-0.32%)
Aug 06, 2021 154.45 155.04 154.41 154.86 3,801,426 -0.13(-0.08%)
Aug 05, 2021 154.42 155.04 153.96 154.99 3,336,238 +0.85(+0.55%)
Aug 04, 2021 153.71 154.52 153.22 154.14 5,661,149 +0.31(+0.20%)
Aug 03, 2021 153.13 153.91 151.89 153.83 5,414,865 +0.98(+0.64%)
Aug 02, 2021 154.09 154.30 152.64 152.85 6,102,709 -0.55(-0.36%)
Jul 30, 2021 152.52 153.56 152.48 153.40 5,074,807 -0.10(-0.07%)
Jul 29, 2021 152.63 154.02 152.62 153.50 6,013,728 +0.71(+0.46%)
Jul 28, 2021 153.03 153.60 151.33 152.79 6,970,376 -0.19(-0.12%)
Jul 27, 2021 154.25 154.30 151.05 152.98 9,044,929 -1.46(-0.95%)
Jul 26, 2021 154.13 154.71 153.55 154.44 4,496,086 -0.08(-0.05%)
Jul 23, 2021 153.68 154.60 153.13 154.52 6,288,085 +1.52(+0.99%)
Jul 22, 2021 152.20 153.12 152.20 153.00 4,788,989 +1.12(+0.74%)
Jul 21, 2021 150.37 151.91 150.09 151.88 6,115,524 +1.45(+0.96%)
Jul 20, 2021 148.97 151.26 148.11 150.43 7,356,357 +2.20(+1.48%)
Jul 19, 2021 148.51 148.92 147.37 148.23 12,126,423 -2.07(-1.38%)
Jul 16, 2021 152.10 152.82 150.15 150.30 7,540,491 -1.50(-0.99%)
Jul 15, 2021 152.88 153.00 150.99 151.80 6,253,346 -1.26(-0.82%)
Jul 14, 2021 153.16 153.84 152.39 153.06 6,437,713 +1.12(+0.74%)
Jul 13, 2021 151.06 153.04 150.93 151.94 7,601,189 +0.62(+0.41%)
Jul 12, 2021 151.80 151.87 150.83 151.32 4,810,019 +0.12(+0.08%)
Jul 09, 2021 149.64 151.34 149.42 151.20 4,887,916 +1.38(+0.92%)
Jul 08, 2021 148.87 150.24 148.20 149.82 8,543,288 -1.43(-0.95%)
Jul 07, 2021 151.39 151.56 150.04 151.25 7,441,093 +0.82(+0.55%)
Jul 06, 2021 150.18 151.14 148.99 150.43 5,935,292 +0.57(+0.38%)
Jul 02, 2021 148.62 150.01 148.58 149.86 6,390,233 +1.95(+1.32%)
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.