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

155.91 USD +1.24 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 155.21 155.94 154.74 155.91 6,389,719 +1.24(+0.80%)
Oct 14, 2021 152.80 154.74 152.58 154.67 7,599,977 +3.41(+2.25%)
Oct 13, 2021 150.99 151.59 150.01 151.26 9,761,170 +0.92(+0.61%)
Oct 12, 2021 151.71 151.90 150.09 150.34 8,924,178 -0.78(-0.52%)
Oct 11, 2021 151.28 153.15 151.01 151.12 7,485,263 -0.84(-0.55%)
Oct 08, 2021 153.12 153.23 151.71 151.96 9,213,494 -0.57(-0.37%)
Oct 07, 2021 152.46 153.71 152.25 152.53 9,947,807 +1.38(+0.91%)
Oct 06, 2021 148.44 151.26 147.96 151.15 20,001,563 +0.98(+0.65%)
Oct 05, 2021 148.36 151.02 148.22 150.17 16,483,779 +2.11(+1.43%)
Oct 04, 2021 150.70 150.88 146.88 148.06 25,384,875 -3.51(-2.32%)
Oct 01, 2021 149.86 151.90 148.34 151.57 22,741,982 +2.25(+1.51%)
Sep 30, 2021 151.28 151.93 149.28 149.32 16,734,013 -1.08(-0.72%)
Sep 29, 2021 151.21 152.00 150.14 150.40 12,505,979 -0.19(-0.13%)
Sep 28, 2021 153.20 153.55 150.47 150.59 19,093,947 -4.60(-2.96%)
Sep 27, 2021 155.39 155.75 154.20 155.19 7,507,453 -1.52(-0.97%)
Sep 24, 2021 155.65 156.97 155.58 156.71 5,826,269 +0.11(+0.07%)
Sep 23, 2021 155.33 156.97 154.85 156.60 9,767,522 +2.07(+1.34%)
Sep 22, 2021 153.27 155.13 152.59 154.53 13,995,303 +2.09(+1.37%)
Sep 21, 2021 153.31 153.68 151.87 152.44 9,225,336 +0.06(+0.04%)
Sep 20, 2021 152.93 153.71 150.35 152.38 17,833,034 -3.10(-1.99%)
Sep 17, 2021 157.53 157.54 155.25 155.48 11,331,511 -2.46(-1.56%)
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%)
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.