Technology Select Sector SPDR® Fund (XLK) Historical Stock Data
139.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLK is down -0.12% a day on average. There have been 20 days where Technology Select Sector SPDR® Fund closed green and 10 days where XLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 142.72 | 139.39 | ↓$3.33 (-2.33%) | 139.32 | 142.84 | 18.04M |
| 2025-12-16 | 141.91 | 142.56 | ↑$0.65 (0.46%) | 141.30 | 142.97 | 10.67M |
| 2025-12-15 | 144.42 | 142.30 | ↓$2.12 (-1.47%) | 142.02 | 144.63 | 10.72M |
| 2025-12-12 | 146.94 | 143.69 | ↓$3.25 (-2.21%) | 143.26 | 147.07 | 14.73M |
| 2025-12-11 | 147.06 | 147.97 | ↑$0.91 (0.62%) | 145.11 | 148.13 | 9.71M |
| 2025-12-10 | 147.69 | 148.73 | ↑$1.04 (0.70%) | 146.82 | 149.21 | 8.87M |
| 2025-12-09 | 147.34 | 148.02 | ↑$0.69 (0.46%) | 146.96 | 148.25 | 6.98M |
| 2025-12-08 | 147.43 | 147.63 | ↑$0.20 (0.14%) | 146.92 | 148.38 | 8.27M |
| 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 |
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?