Skip to main content

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

138.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 158.04 162.18 161.97 14,557,842 +3.97(+2.51%)
Jan 28, 2022 153.26 158.04 150.98 158.00 22,118,094 +6.62(+4.37%)
Jan 27, 2022 154.90 155.72 150.83 151.38 19,723,490 -1.05(-0.69%)
Jan 26, 2022 155.66 157.47 150.62 152.43 26,792,484 +0.89(+0.59%)
Jan 25, 2022 152.09 154.00 149.80 151.54 24,431,194 -3.59(-2.31%)
Jan 24, 2022 151.76 155.24 146.24 155.13 33,706,740 +0.80(+0.52%)
Jan 21, 2022 157.08 158.89 154.29 154.33 24,012,086 -3.13(-1.99%)
Jan 20, 2022 160.94 162.75 157.25 157.46 18,799,884 -2.06(-1.29%)
Jan 19, 2022 162.29 164.29 159.36 159.52 12,474,036 -2.26(-1.40%)
Jan 18, 2022 163.35 164.32 161.33 161.78 12,347,122 -3.98(-2.40%)
Jan 14, 2022 165.76 0 +1.39(+0.85%)
Jan 13, 2022 169.61 170.10 163.95 164.37 10,460,826 -4.37(-2.59%)
Jan 12, 2022 169.20 170.36 167.90 168.74 9,072,585 +0.79(+0.47%)
Jan 11, 2022 165.53 168.19 164.30 167.95 9,605,310 +1.99(+1.20%)
Jan 10, 2022 163.46 166.17 161.29 165.96 16,246,868 +0.03(+0.02%)
Jan 07, 2022 167.36 168.16 164.84 165.93 17,597,594 -1.54(-0.92%)
Jan 06, 2022 166.98 169.20 166.47 167.47 11,882,938 -0.85(-0.50%)
Jan 05, 2022 172.65 172.78 168.26 168.32 11,806,820 -5.34(-3.07%)
Jan 04, 2022 175.82 176.00 172.35 173.66 8,323,156 -1.86(-1.06%)
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.