Skip to main content

S&P 500 Technology Sector SPDR (NY: XLK )

134.66 -1.20 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.55 23.79 23.41 23.73 1,723,400 +0.14(+0.59%)
Jan 30, 2007 23.43 23.59 23.43 23.59 2,498,100 +0.14(+0.60%)
Jan 29, 2007 23.39 23.54 23.35 23.45 2,340,500 +0.10(+0.43%)
Jan 26, 2007 23.43 23.51 23.26 23.35 4,290,300 +0.01(+0.04%)
Jan 25, 2007 23.72 23.82 23.34 23.34 1,451,400 -0.29(-1.23%)
Jan 24, 2007 23.30 23.63 23.28 23.63 4,381,500 +0.42(+1.81%)
Jan 23, 2007 23.15 23.36 23.12 23.21 1,470,800 +0.00(+0.00%)
Jan 22, 2007 23.35 23.39 23.09 23.21 3,399,900 -0.17(-0.73%)
Jan 19, 2007 23.25 23.40 23.23 23.38 2,370,700 -0.01(-0.04%)
Jan 18, 2007 23.53 23.62 23.32 23.39 4,830,400 -0.27(-1.14%)
Jan 17, 2007 23.87 23.92 23.62 23.66 1,513,000 -0.31(-1.29%)
Jan 16, 2007 23.90 24.05 23.89 23.97 1,556,800 -0.05(-0.21%)
Jan 12, 2007 23.98 24.06 23.84 24.02 3,149,500 +0.06(+0.25%)
Jan 11, 2007 23.86 24.00 23.78 23.96 3,620,200 +0.24(+1.01%)
Jan 10, 2007 23.52 23.76 23.46 23.72 2,659,000 +0.12(+0.51%)
Jan 09, 2007 23.53 23.67 23.41 23.60 3,469,000 +0.03(+0.13%)
Jan 08, 2007 23.50 23.65 23.42 23.57 1,779,300 +0.07(+0.30%)
Jan 05, 2007 23.52 23.54 23.35 23.50 1,649,100 -0.19(-0.80%)
Jan 04, 2007 23.32 23.75 23.27 23.69 2,883,000 +0.36(+1.54%)
Jan 03, 2007 23.36 23.66 23.10 23.33 4,745,100 +0.07(+0.30%)
Dec 29, 2006 23.32 23.49 23.25 23.26 1,065,100 -0.07(-0.30%)
Dec 28, 2006 23.34 23.37 23.25 23.33 1,005,800 -0.01(-0.04%)
Dec 27, 2006 23.19 23.37 23.18 23.34 906,900 +0.17(+0.73%)
Dec 26, 2006 22.98 23.17 22.98 23.17 894,100 +0.13(+0.56%)
Dec 22, 2006 23.23 23.24 23.02 23.04 1,405,400 -0.18(-0.78%)
Dec 21, 2006 23.34 23.37 23.15 23.22 1,823,300 -0.11(-0.47%)
Dec 20, 2006 23.42 23.52 23.31 23.33 1,274,900 +0.01(+0.04%)
Dec 19, 2006 23.27 23.44 23.18 23.32 1,489,200 -0.15(-0.64%)
Dec 18, 2006 23.61 23.73 23.36 23.47 2,075,100 -0.09(-0.38%)
Dec 15, 2006 23.68 23.70 23.55 23.56 1,845,800 -0.13(-0.55%)
Dec 14, 2006 23.49 23.74 23.40 23.69 1,324,500 +0.20(+0.85%)
Dec 13, 2006 23.64 23.64 23.33 23.49 1,397,700 +0.04(+0.17%)
Dec 12, 2006 23.49 23.57 23.30 23.45 2,998,500 -0.08(-0.34%)
Dec 11, 2006 23.38 23.64 23.25 23.53 962,100 +0.14(+0.60%)
Dec 08, 2006 23.36 23.53 23.25 23.39 815,200 +0.00(+0.00%)
Dec 07, 2006 23.54 23.65 23.35 23.39 1,563,100 -0.09(-0.38%)
Dec 06, 2006 23.64 23.71 23.46 23.48 974,500 -0.15(-0.63%)
Dec 05, 2006 23.55 23.72 23.55 23.63 1,159,100 +0.01(+0.04%)
Dec 04, 2006 23.36 23.70 23.36 23.62 1,417,000 +0.30(+1.29%)
Dec 01, 2006 23.26 23.52 23.11 23.32 2,899,400 -0.20(-0.85%)
Nov 30, 2006 23.46 23.62 23.40 23.52 1,685,700 +0.05(+0.21%)
Nov 29, 2006 23.47 23.55 23.36 23.47 3,165,400 +0.15(+0.64%)
Nov 28, 2006 23.13 23.33 23.05 23.32 2,940,100 +0.12(+0.52%)
Nov 27, 2006 23.60 23.69 23.15 23.20 3,231,700 -0.56(-2.36%)
Nov 24, 2006 23.67 23.83 23.55 23.76 423,500 -0.05(-0.21%)
Nov 22, 2006 23.77 23.81 23.64 23.81 1,068,100 +0.18(+0.76%)
Nov 21, 2006 23.70 23.70 23.58 23.63 1,431,600 -0.01(-0.04%)
Nov 20, 2006 23.60 23.72 23.52 23.64 1,402,000 +0.00(+0.00%)
Nov 17, 2006 23.50 23.64 23.48 23.64 1,521,100 +0.04(+0.17%)
Nov 16, 2006 23.57 23.66 23.45 23.60 1,622,900 +0.09(+0.38%)
Nov 15, 2006 23.28 23.59 23.28 23.51 1,718,700 +0.05(+0.21%)
Nov 14, 2006 23.33 23.52 23.17 23.46 2,433,400 +0.17(+0.73%)
Nov 13, 2006 23.15 23.31 23.09 23.29 2,047,400 +0.20(+0.87%)
Nov 10, 2006 22.78 23.11 22.78 23.09 1,608,900 +0.06(+0.26%)
Nov 09, 2006 23.29 23.29 23.02 23.03 3,104,600 -0.01(-0.04%)
Nov 08, 2006 23.02 23.13 22.82 23.04 2,987,400 +0.02(+0.09%)
Nov 07, 2006 23.05 23.14 22.68 23.02 3,286,500 +0.12(+0.52%)
Nov 06, 2006 22.74 22.96 22.67 22.90 1,514,500 +0.27(+1.19%)
Nov 03, 2006 22.70 22.80 22.51 22.63 1,916,900 +0.00(+0.00%)
Nov 02, 2006 22.62 22.74 22.60 22.63 2,804,100 -0.14(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.