Technology Select Sector SPDR® Fund (XLK) Historical Stock Data
240.69 ↑0.16 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLK is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 239.76 | 240.69 | ↑$0.93 (0.39%) | 238.99 | 241.57 | 3.58M |
| 2024-12-24 | 238.92 | 240.53 | ↑$1.61 (0.67%) | 238.56 | 240.54 | 2.33M |
| 2024-12-23 | 236.25 | 238.07 | ↑$1.82 (0.77%) | 235.00 | 238.16 | 3.96M |
| 2024-12-20 | 230.91 | 235.96 | ↑$5.05 (2.19%) | 230.19 | 237.86 | 7.44M |
| 2024-12-19 | 234.60 | 232.49 | ↓$2.11 (-0.90%) | 232.19 | 235.36 | 6.30M |
| 2024-12-18 | 240.79 | 232.24 | ↓$8.55 (-3.55%) | 231.70 | 241.45 | 8.29M |
| 2024-12-17 | 239.73 | 239.98 | ↑$0.25 (0.10%) | 238.81 | 240.92 | 4M |
| 2024-12-16 | 239.36 | 241.44 | ↑$2.08 (0.87%) | 238.85 | 241.65 | 4.42M |
| 2024-12-13 | 240.18 | 239.05 | ↓$1.13 (-0.47%) | 237.15 | 241.12 | 4.32M |
| 2024-12-12 | 237.84 | 238.03 | ↑$0.19 (0.08%) | 237.26 | 238.91 | 3.60M |
| 2024-12-11 | 237.82 | 239.37 | ↑$1.55 (0.65%) | 237.00 | 240.13 | 3.88M |
| 2024-12-10 | 238.46 | 235.95 | ↓$2.51 (-1.05%) | 235.20 | 239.11 | 5.29M |
| 2024-12-09 | 239.94 | 239.27 | ↓$0.67 (-0.28%) | 238.66 | 240.80 | 3.99M |
| 2024-12-06 | 240.33 | 240.84 | ↑$0.51 (0.21%) | 240.07 | 241.88 | 3.21M |
| 2024-12-05 | 240.75 | 239.91 | ↓$0.84 (-0.35%) | 239.58 | 241.03 | 2.82M |
| 2024-12-04 | 239.76 | 241.13 | ↑$1.37 (0.57%) | 239.06 | 241.25 | 4.88M |
| 2024-12-03 | 234.95 | 236.80 | ↑$1.85 (0.79%) | 234.50 | 236.86 | 2.75M |
| 2024-12-02 | 233.90 | 235.95 | ↑$2.05 (0.88%) | 233.84 | 236.83 | 4.69M |
| 2024-11-29 | 232.12 | 233.73 | ↑$1.61 (0.69%) | 231.89 | 234.22 | 2.08M |
| 2024-11-27 | 233.17 | 231.58 | ↓$1.59 (-0.68%) | 229.53 | 233.24 | 3.18M |
| 2024-11-26 | 234.65 | 234.76 | ↑$0.11 (0.05%) | 233.76 | 235.48 | 3.09M |
| 2024-11-25 | 235.36 | 233.59 | ↓$1.77 (-0.75%) | 232.53 | 235.71 | 5.57M |
| 2024-11-22 | 233.06 | 233.60 | ↑$0.54 (0.23%) | 232.22 | 234.14 | 3.45M |
| 2024-11-21 | 233.37 | 233.48 | ↑$0.11 (0.05%) | 229.80 | 234.57 | 5.17M |
| 2024-11-20 | 231.53 | 231.13 | ↓$0.40 (-0.17%) | 228.08 | 231.60 | 4.43M |
| 2024-11-19 | 228.01 | 231.33 | ↑$3.32 (1.46%) | 228.01 | 231.52 | 3.45M |
| 2024-11-18 | 228.71 | 229.45 | ↑$0.74 (0.32%) | 227.77 | 230.42 | 3.08M |
| 2024-11-15 | 231.63 | 228.71 | ↓$2.92 (-1.26%) | 227.95 | 231.92 | 5.61M |
| 2024-11-14 | 235.71 | 234.53 | ↓$1.18 (-0.50%) | 234.15 | 236.12 | 3.13M |
| 2024-11-13 | 235.65 | 235.33 | ↓$0.32 (-0.14%) | 234.60 | 237.06 | 3.16M |
Create an account or log in to view more rows.
$XLK -
Buy
buy
buy!
$XLK id rather have a dip then rip than a gap and crap
$XLK The squeeze is coming
$XLK let’s ride
$XLK Don't hold!!! Buy it
$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!