Technology Select Sector SPDR® Fund (XLK) Historical Stock Data
146.60 ↓144.47 (-49.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLK is down -0.06% a day on average. There have been 18 days where Technology Select Sector SPDR® Fund closed green and 12 days where XLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 146.21 | 146.60 | ↑$0.39 (0.27%) | 145.69 | 147.31 | 6.63M |
| 2025-12-04 | 290.38 | 291.07 | ↑$0.69 (0.24%) | 288.99 | 291.59 | 4.98M |
| 2025-12-03 | 287.90 | 289.99 | ↑$2.09 (0.73%) | 286.46 | 290.19 | 5.81M |
| 2025-12-02 | 288.13 | 289.30 | ↑$1.17 (0.41%) | 287.29 | 291.03 | 7.83M |
| 2025-12-01 | 283.44 | 286.35 | ↑$2.91 (1.03%) | 282.57 | 287.20 | 6.03M |
| 2025-11-28 | 284.38 | 286.22 | ↑$1.84 (0.65%) | 283.63 | 286.24 | 3.40M |
| 2025-11-26 | 283.77 | 283.78 | ↑$0.01 (0.00%) | 281.58 | 284.99 | 6.68M |
| 2025-11-25 | 277.25 | 280.46 | ↑$3.21 (1.16%) | 273.33 | 281.18 | 10.65M |
| 2025-11-24 | 275.04 | 279.71 | ↑$4.67 (1.70%) | 274.93 | 280.69 | 9.74M |
| 2025-11-21 | 272.60 | 273.20 | ↑$0.60 (0.22%) | 267.48 | 276.84 | 22.33M |
| 2025-11-20 | 287.44 | 272.15 | ↓$15.29 (-5.32%) | 271.52 | 288.51 | 28.24M |
| 2025-11-19 | 279.05 | 280.97 | ↑$1.92 (0.69%) | 278.33 | 284.12 | 13.58M |
| 2025-11-18 | 281.19 | 279.03 | ↓$2.16 (-0.77%) | 276.47 | 282.64 | 18.34M |
| 2025-11-17 | 285.45 | 283.64 | ↓$1.81 (-0.63%) | 281.35 | 288.57 | 12.31M |
| 2025-11-14 | 281.30 | 288.15 | ↑$6.85 (2.44%) | 280.29 | 290.76 | 13.69M |
| 2025-11-13 | 292.28 | 286.59 | ↓$5.69 (-1.95%) | 285.03 | 292.68 | 11.19M |
| 2025-11-12 | 295.46 | 293.92 | ↓$1.54 (-0.52%) | 292.15 | 295.46 | 6.17M |
| 2025-11-11 | 293.58 | 293.01 | ↓$0.57 (-0.19%) | 291.06 | 294.10 | 7.41M |
| 2025-11-10 | 293.31 | 295.53 | ↑$2.22 (0.76%) | 291.79 | 296.09 | 8.70M |
| 2025-11-07 | 286.69 | 288.16 | ↑$1.47 (0.51%) | 281.60 | 288.23 | 12.76M |
| 2025-11-06 | 294.62 | 289.16 | ↓$5.46 (-1.85%) | 287.67 | 294.94 | 12.39M |
| 2025-11-05 | 293.42 | 295.09 | ↑$1.67 (0.57%) | 293.00 | 297.48 | 7.20M |
| 2025-11-04 | 296.45 | 293.94 | ↓$2.51 (-0.85%) | 293.45 | 298.40 | 8.28M |
| 2025-11-03 | 303.56 | 301.91 | ↓$1.65 (-0.54%) | 300.27 | 304.20 | 6.97M |
| 2025-10-31 | 303.42 | 300.68 | ↓$2.74 (-0.90%) | 298.94 | 303.64 | 8.13M |
| 2025-10-30 | 302.40 | 300.39 | ↓$2.01 (-0.66%) | 300.31 | 303.95 | 9.60M |
| 2025-10-29 | 304.70 | 304.13 | ↓$0.56 (-0.19%) | 301.92 | 305.98 | 10.74M |
| 2025-10-28 | 300.45 | 301.96 | ↑$1.51 (0.50%) | 299.42 | 303.14 | 7.50M |
| 2025-10-27 | 297.70 | 299.00 | ↑$1.30 (0.44%) | 297.23 | 299.26 | 7.56M |
| 2025-10-24 | 292.50 | 293.58 | ↑$1.08 (0.37%) | 292.07 | 294.57 | 7.01M |
Create an account or log in to view more rows.
$XLK must buyyy
$XLK nearing a decent swing entry point
$XLK what calls are you guys jacked to the tits on?
$XLK green is good
$XLK omg this is bullshit
$XLK you wanna be a successful trader close your trades green
$XLK might get a sell off today
$XLK Mindset is key
$XLK nearing a decent swing entry point
$XLK wtf is going on?