Technology Select Sector SPDR® Fund (XLK) Historical Stock Data
199.83 ↑2.23 (1.13%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLK is down -0.16% a day on average. There have been 15 days where Technology Select Sector SPDR® Fund closed green and 15 days where XLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 199.16 | 199.83 | ↑$0.67 (0.34%) | 198.38 | 201.28 | 5.04M |
| 2024-04-25 | 195.56 | 197.60 | ↑$2.04 (1.04%) | 194.69 | 197.97 | 5.67M |
| 2024-04-24 | 198.59 | 198.03 | ↓$0.56 (-0.28%) | 196.97 | 199.41 | 4.48M |
| 2024-04-23 | 195.06 | 197.13 | ↑$2.07 (1.06%) | 194.79 | 197.42 | 5.79M |
| 2024-04-22 | 194.01 | 194.25 | ↑$0.24 (0.12%) | 192.08 | 195.42 | 6.64M |
| 2024-04-19 | 195.83 | 192.53 | ↓$3.30 (-1.69%) | 192.05 | 196.46 | 10.92M |
| 2024-04-18 | 198.79 | 196.58 | ↓$2.21 (-1.11%) | 196.38 | 199.30 | 7.64M |
| 2024-04-17 | 202.50 | 198.85 | ↓$3.65 (-1.80%) | 198.71 | 202.84 | 6.54M |
| 2024-04-16 | 201.96 | 201.76 | ↓$0.20 (-0.10%) | 200.97 | 203.01 | 7.42M |
| 2024-04-15 | 206.68 | 201.52 | ↓$5.16 (-2.50%) | 201.21 | 206.80 | 8.59M |
| 2024-04-12 | 206.31 | 205.42 | ↓$0.89 (-0.43%) | 204.66 | 207.28 | 8.09M |
| 2024-04-11 | 205.62 | 208.80 | ↑$3.18 (1.55%) | 204.63 | 209.14 | 5.16M |
| 2024-04-10 | 204.89 | 204.71 | ↓$0.18 (-0.09%) | 203.83 | 205.47 | 6.90M |
| 2024-04-09 | 207.27 | 207.25 | ↓$0.02 (-0.01%) | 204.67 | 207.70 | 4.70M |
| 2024-04-08 | 206.58 | 206.21 | ↓$0.37 (-0.18%) | 205.45 | 207.26 | 4.06M |
| 2024-04-05 | 205.00 | 206.45 | ↑$1.45 (0.71%) | 204.45 | 207.49 | 6.40M |
| 2024-04-04 | 209.37 | 204.11 | ↓$5.26 (-2.51%) | 204.00 | 210.10 | 8.07M |
| 2024-04-03 | 205.80 | 207.39 | ↑$1.59 (0.77%) | 205.76 | 208.45 | 5.26M |
| 2024-04-02 | 206.53 | 206.84 | ↑$0.31 (0.15%) | 205.17 | 207.14 | 5.58M |
| 2024-04-01 | 208.71 | 208.85 | ↑$0.14 (0.07%) | 208.10 | 210.07 | 5.83M |
| 2024-03-29 | 208.23 | 208.27 | ↑$0.04 (0.02%) | 207.85 | 208.87 | 4.43M |
| 2024-03-28 | 208.23 | 208.27 | ↑$0.04 (0.02%) | 207.87 | 208.85 | 4.35M |
| 2024-03-27 | 208.97 | 208.72 | ↓$0.25 (-0.12%) | 207.13 | 209.06 | 6.21M |
| 2024-03-26 | 209.27 | 207.66 | ↓$1.61 (-0.77%) | 207.49 | 209.61 | 4.20M |
| 2024-03-25 | 207.92 | 208.52 | ↑$0.60 (0.29%) | 207.33 | 209.41 | 4.36M |
| 2024-03-22 | 209.85 | 209.91 | ↑$0.06 (0.03%) | 209.11 | 210.67 | 5.73M |
| 2024-03-21 | 211.93 | 209.84 | ↓$2.09 (-0.99%) | 209.66 | 211.93 | 6.14M |
| 2024-03-20 | 207.53 | 209.69 | ↑$2.16 (1.04%) | 206.80 | 209.76 | 6.57M |
| 2024-03-19 | 205.29 | 207.37 | ↑$2.08 (1.01%) | 204.26 | 207.40 | 6.69M |
| 2024-03-18 | 207.09 | 206.30 | ↓$0.79 (-0.38%) | 206.14 | 208.42 | 7.09M |
Create an account or log in to view more rows.
$XLK Be patient !!
$XLK almost time for the running
$XLK bear trap dude
$XLK we want higher!!!
$XLK Up! Up! Up! Up! Up! Up! Up!
$XLK the bulls in here
$XLK going green
$XLK tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$XLK There is nothing wrong with a decent pullback
$XLK go to the bathroom
come back to green! I like it!