Skip to main content

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

131.06 +0.29 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.60 23.55 22.60 23.25 6,044,248 +0.29(+1.26%)
Jan 30, 2008 22.95 23.50 22.95 22.96 5,000,848 -0.18(-0.78%)
Jan 29, 2008 23.28 23.28 22.82 23.14 4,257,578 +0.20(+0.87%)
Jan 28, 2008 22.75 22.99 22.57 22.94 2,891,295 +0.10(+0.44%)
Jan 25, 2008 23.76 23.76 22.76 22.84 3,913,577 -0.36(-1.55%)
Jan 24, 2008 23.02 23.20 22.67 23.20 4,135,764 +0.33(+1.44%)
Jan 23, 2008 22.00 22.87 21.31 22.87 8,362,600 +0.20(+0.88%)
Jan 22, 2008 20.50 22.88 19.76 22.67 8,614,444 -0.43(-1.86%)
Jan 21, 2008 23.52 23.78 23.10 23.10 0 +0.00(+0.00%)
Jan 18, 2008 23.52 23.78 23.10 23.10 4,556,039 -0.41(-1.74%)
Jan 17, 2008 23.82 24.03 23.31 23.51 5,623,499 -0.21(-0.89%)
Jan 16, 2008 23.99 24.17 23.57 23.72 6,687,256 -0.53(-2.19%)
Jan 15, 2008 24.58 24.63 24.17 24.25 3,663,086 -0.52(-2.10%)
Jan 14, 2008 24.60 24.85 24.55 24.77 4,135,494 +0.49(+2.02%)
Jan 11, 2008 24.61 24.62 24.08 24.28 3,284,288 -0.36(-1.46%)
Jan 10, 2008 24.36 24.92 24.17 24.64 6,524,267 +0.04(+0.16%)
Jan 09, 2008 24.12 24.64 24.05 24.60 5,315,033 +0.34(+1.40%)
Jan 08, 2008 25.03 25.25 24.20 24.26 5,294,832 -0.66(-2.65%)
Jan 07, 2008 24.96 25.18 24.65 24.92 5,599,136 -0.22(-0.88%)
Jan 04, 2008 25.71 25.75 25.00 25.14 3,892,023 -1.02(-3.90%)
Jan 03, 2008 26.29 26.29 25.94 26.16 2,010,973 +0.04(+0.15%)
Jan 02, 2008 26.65 26.72 25.97 26.12 7,460,507 -0.54(-2.03%)
Jan 01, 2008 26.99 26.99 26.55 26.66 0 +0.00(+0.00%)
Dec 31, 2007 26.99 26.99 26.55 26.66 1,786,624 -0.20(-0.74%)
Dec 28, 2007 27.41 27.41 26.79 26.86 1,062,664 -0.13(-0.48%)
Dec 27, 2007 27.21 27.37 26.89 26.99 1,683,677 -0.38(-1.39%)
Dec 26, 2007 27.20 27.43 27.08 27.37 2,401,210 +0.15(+0.55%)
Dec 24, 2007 27.27 27.27 27.07 27.22 837,004 +0.20(+0.74%)
Dec 21, 2007 26.90 27.05 26.85 27.02 3,048,982 +0.22(+0.82%)
Dec 20, 2007 26.79 26.80 26.47 26.80 1,928,017 +0.38(+1.44%)
Dec 19, 2007 26.46 26.47 26.17 26.42 1,908,296 +0.17(+0.65%)
Dec 18, 2007 26.50 26.50 26.02 26.25 3,387,313 +0.00(+0.00%)
Dec 17, 2007 26.53 26.70 26.17 26.25 1,958,315 -0.51(-1.91%)
Dec 14, 2007 27.03 27.06 26.72 26.76 2,107,898 -0.17(-0.63%)
Dec 13, 2007 27.05 27.10 26.82 26.93 2,518,757 -0.14(-0.52%)
Dec 12, 2007 27.30 27.35 26.66 27.07 3,812,719 +0.46(+1.73%)
Dec 11, 2007 27.36 27.63 26.61 26.61 3,666,999 -0.42(-1.55%)
Dec 10, 2007 27.19 27.19 26.89 27.03 2,524,647 +0.13(+0.48%)
Dec 07, 2007 27.13 27.13 26.82 26.90 2,797,225 +0.03(+0.11%)
Dec 06, 2007 26.79 26.96 26.55 26.87 2,271,902 +0.27(+1.02%)
Dec 05, 2007 26.44 26.65 26.26 26.60 3,866,132 +0.60(+2.31%)
Dec 04, 2007 26.09 26.22 25.80 26.00 1,971,400 -0.10(-0.38%)
Dec 03, 2007 26.34 26.37 26.05 26.10 2,674,627 -0.16(-0.61%)
Nov 30, 2007 27.14 27.14 26.03 26.26 3,603,738 -0.14(-0.53%)
Nov 29, 2007 26.39 26.53 26.23 26.40 4,674,688 +0.13(+0.49%)
Nov 28, 2007 26.08 26.41 25.82 26.27 4,242,261 +0.75(+2.94%)
Nov 27, 2007 25.60 25.67 25.21 25.52 3,370,423 +0.28(+1.11%)
Nov 26, 2007 26.08 26.08 25.19 25.24 2,815,571 -0.54(-2.09%)
Nov 23, 2007 25.55 25.90 25.55 25.78 882,022 +0.25(+0.98%)
Nov 21, 2007 25.59 26.02 25.43 25.53 6,298,705 -0.49(-1.88%)
Nov 20, 2007 26.29 26.29 25.54 26.02 5,255,174 +0.22(+0.85%)
Nov 19, 2007 26.31 26.32 25.77 25.80 4,766,160 -0.52(-1.98%)
Nov 16, 2007 25.90 26.37 25.90 26.32 3,484,766 +0.37(+1.43%)
Nov 15, 2007 25.99 26.32 25.85 25.95 3,870,673 -0.32(-1.22%)
Nov 14, 2007 27.00 27.00 26.08 26.27 6,078,721 -0.15(-0.57%)
Nov 13, 2007 26.00 26.55 25.88 26.42 4,477,970 +0.87(+3.41%)
Nov 12, 2007 25.50 26.13 25.50 25.55 7,262,851 -0.42(-1.62%)
Nov 09, 2007 25.71 26.41 25.58 25.97 6,401,551 -0.55(-2.07%)
Nov 08, 2007 26.71 27.40 26.27 26.52 14,313,220 -0.98(-3.56%)
Nov 07, 2007 28.15 28.16 27.50 27.50 5,835,382 -0.76(-2.69%)
Nov 06, 2007 28.37 28.37 27.89 28.26 3,376,997 +0.15(+0.53%)
Nov 05, 2007 28.03 28.23 26.75 28.11 4,705,079 -0.04(-0.14%)
Nov 02, 2007 28.39 28.39 27.83 28.15 5,332,821 +0.06(+0.21%)
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.