Technology Select Sector SPDR® Fund (XLK) Historical Stock Data
208.72 ↑1.06 (0.51%)
As of March 27, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, XLK is down -0.09% a day on average. There have been 13 days where Technology Select Sector SPDR® Fund closed green and 17 days where XLK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 205.78 | 205.63 | ↓$0.15 (-0.07%) | 204.79 | 206.70 | 9.76M |
2024-03-14 | 209.62 | 208.78 | ↓$0.84 (-0.40%) | 207.51 | 210.36 | 8.01M |
2024-03-13 | 210.38 | 208.74 | ↓$1.64 (-0.78%) | 207.90 | 210.49 | 6.37M |
2024-03-12 | 208.77 | 211.02 | ↑$2.25 (1.08%) | 206.81 | 211.04 | 8.68M |
2024-03-11 | 206.40 | 206.78 | ↑$0.38 (0.18%) | 205.29 | 207.21 | 7.72M |
2024-03-08 | 210.86 | 207.35 | ↓$3.51 (-1.66%) | 207.22 | 212.35 | 7.31M |
2024-03-07 | 208.98 | 210.48 | ↑$1.50 (0.72%) | 207.97 | 211.12 | 6.06M |
2024-03-06 | 207.73 | 207.21 | ↓$0.52 (-0.25%) | 205.82 | 208.77 | 6.85M |
2024-03-05 | 208.68 | 205.58 | ↓$3.10 (-1.49%) | 204.25 | 208.78 | 9.01M |
2024-03-04 | 210.46 | 210.76 | ↑$0.30 (0.14%) | 209.99 | 211.97 | 10.20M |
2024-03-01 | 207.51 | 210.76 | ↑$3.25 (1.57%) | 207.41 | 211.06 | 6.52M |
2024-02-29 | 205.79 | 206.98 | ↑$1.19 (0.58%) | 204.64 | 207.47 | 5.92M |
2024-02-28 | 204.99 | 204.70 | ↓$0.29 (-0.14%) | 203.96 | 205.26 | 4.16M |
2024-02-27 | 206.05 | 205.67 | ↓$0.38 (-0.18%) | 204.14 | 206.05 | 4.94M |
2024-02-26 | 206.19 | 205.49 | ↓$0.70 (-0.34%) | 205.28 | 206.70 | 9.10M |
2024-02-23 | 207.40 | 205.29 | ↓$2.11 (-1.02%) | 204.64 | 207.66 | 6.16M |
2024-02-22 | 204.40 | 205.77 | ↑$1.37 (0.67%) | 203.93 | 206.33 | 9.22M |
2024-02-21 | 198.57 | 199.25 | ↑$0.68 (0.34%) | 197.07 | 199.25 | 7.73M |
2024-02-20 | 201.38 | 200.51 | ↓$0.87 (-0.43%) | 198.51 | 202.08 | 8.72M |
2024-02-16 | 205.00 | 202.57 | ↓$2.43 (-1.19%) | 202.30 | 205.41 | 5.51M |
2024-02-15 | 205.15 | 204.45 | ↓$0.70 (-0.34%) | 203.34 | 205.34 | 5.37M |
2024-02-14 | 204.27 | 204.88 | ↑$0.61 (0.30%) | 202.83 | 205.04 | 5.89M |
Create an account or log in to view more rows.
$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!
$XLK upupup!