Skip to main content

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

131.06 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 97.45 97.50 94.99 95.33 13,482,300 -2.69(-2.74%)
Jan 30, 2020 97.14 98.11 96.55 98.02 9,960,919 +0.84(+0.86%)
Jan 29, 2020 97.73 97.87 96.79 97.18 10,563,318 +0.25(+0.26%)
Jan 28, 2020 95.94 97.19 95.74 96.93 15,588,711 +1.89(+1.99%)
Jan 27, 2020 95.48 95.86 94.71 95.04 17,784,288 -2.39(-2.45%)
Jan 24, 2020 98.61 98.83 97.09 97.43 11,808,600 -0.46(-0.47%)
Jan 23, 2020 97.53 97.97 97.11 97.89 7,477,102 +0.46(+0.47%)
Jan 22, 2020 97.69 98.11 97.35 97.43 7,745,837 +0.35(+0.36%)
Jan 21, 2020 96.82 97.64 96.80 97.08 8,986,498 -0.04(-0.04%)
Jan 17, 2020 96.92 97.21 96.40 97.12 10,830,700 +0.52(+0.54%)
Jan 16, 2020 95.80 96.49 95.67 96.60 5,770,905 +1.41(+1.48%)
Jan 15, 2020 95.14 95.65 94.86 95.19 7,208,505 +0.11(+0.12%)
Jan 14, 2020 95.65 95.74 94.93 95.08 8,067,325 -0.45(-0.47%)
Jan 13, 2020 94.78 95.64 94.73 95.53 7,762,170 +1.18(+1.25%)
Jan 10, 2020 94.98 95.11 94.19 94.35 7,666,000 -0.22(-0.23%)
Jan 09, 2020 94.37 94.63 93.89 94.57 7,777,365 +1.06(+1.13%)
Jan 08, 2020 92.62 93.92 92.45 93.51 11,627,203 +0.99(+1.07%)
Jan 07, 2020 92.72 92.97 92.38 92.52 7,681,881 -0.04(-0.04%)
Jan 06, 2020 91.42 92.66 91.25 92.56 7,815,048 +0.22(+0.24%)
Jan 03, 2020 92.03 92.98 92.02 92.34 15,012,300 -1.05(-1.12%)
Jan 02, 2020 92.50 93.39 92.32 93.39 13,283,523 +1.72(+1.88%)
Dec 31, 2019 91.07 91.77 90.95 91.67 5,801,600 +0.29(+0.32%)
Dec 30, 2019 91.89 91.90 90.68 91.38 8,245,603 -0.53(-0.58%)
Dec 27, 2019 92.29 92.29 91.68 91.91 9,666,200 -0.01(-0.01%)
Dec 26, 2019 91.43 91.94 91.37 91.92 4,134,648 +0.68(+0.75%)
Dec 24, 2019 91.37 91.37 91.03 91.24 2,445,300 +0.03(+0.03%)
Dec 23, 2019 91.23 91.44 91.10 91.21 7,765,180 +0.26(+0.29%)
Dec 20, 2019 90.96 91.06 90.72 90.95 11,707,900 +0.23(+0.25%)
Dec 19, 2019 90.13 90.73 90.10 90.72 6,862,007 +0.65(+0.72%)
Dec 18, 2019 90.19 90.42 90.04 90.07 6,485,083 -0.01(-0.01%)
Dec 17, 2019 90.45 90.49 89.96 90.08 7,459,670 -0.21(-0.23%)
Dec 16, 2019 90.17 90.60 90.15 90.29 9,872,268 +0.80(+0.89%)
Dec 13, 2019 88.81 89.69 88.64 89.49 13,128,600 +0.59(+0.66%)
Dec 12, 2019 87.71 89.03 87.50 88.90 12,094,655 +0.94(+1.07%)
Dec 11, 2019 87.60 88.04 87.42 87.96 4,939,468 +0.59(+0.68%)
Dec 10, 2019 87.44 87.83 87.15 87.37 6,175,442 +0.07(+0.08%)
Dec 09, 2019 87.61 87.89 87.30 87.30 5,685,139 -0.46(-0.52%)
Dec 06, 2019 87.46 87.84 87.39 87.76 9,205,500 +0.96(+1.11%)
Dec 05, 2019 86.79 86.87 86.39 86.80 7,810,287 +0.32(+0.37%)
Dec 04, 2019 86.69 86.76 86.35 86.48 6,914,537 +0.35(+0.41%)
Dec 03, 2019 85.53 86.19 85.16 86.13 11,248,746 -0.77(-0.89%)
Dec 02, 2019 88.20 88.20 86.52 86.90 11,583,758 -1.26(-1.43%)
Nov 29, 2019 88.19 88.33 88.01 88.16 5,680,000 -0.26(-0.29%)
Nov 27, 2019 88.20 88.42 87.94 88.42 9,349,000 +0.49(+0.56%)
Nov 26, 2019 87.90 88.15 87.76 87.93 9,727,238 +0.08(+0.09%)
Nov 25, 2019 86.98 87.85 86.95 87.85 7,369,877 +1.26(+1.46%)
Nov 22, 2019 86.95 87.09 86.25 86.59 5,890,400 -0.11(-0.13%)
Nov 21, 2019 86.97 87.07 86.52 86.70 9,377,671 -0.44(-0.50%)
Nov 20, 2019 87.47 87.72 86.48 87.14 12,379,895 -0.53(-0.60%)
Nov 19, 2019 87.85 87.93 87.35 87.67 7,043,683 +0.07(+0.08%)
Nov 18, 2019 87.21 87.63 86.88 87.60 6,511,062 +0.36(+0.41%)
Nov 15, 2019 87.15 87.24 86.88 87.24 7,062,400 +0.70(+0.81%)
Nov 14, 2019 86.30 86.61 86.06 86.54 6,091,340 -0.10(-0.12%)
Nov 13, 2019 86.11 86.72 86.09 86.64 7,686,117 +0.19(+0.22%)
Nov 12, 2019 86.28 86.77 86.07 86.45 8,281,213 +0.29(+0.34%)
Nov 11, 2019 85.63 86.28 85.52 86.16 4,244,032 +0.04(+0.05%)
Nov 08, 2019 85.42 86.12 85.08 86.12 6,286,500 +0.48(+0.56%)
Nov 07, 2019 85.54 86.12 85.40 85.64 14,040,589 +0.67(+0.79%)
Nov 06, 2019 85.00 85.04 84.54 84.97 8,538,612 -0.04(-0.05%)
Nov 05, 2019 85.35 85.38 84.72 85.01 7,897,208 -0.10(-0.12%)
Nov 04, 2019 85.32 85.37 84.93 85.11 10,181,197 +0.44(+0.52%)
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.