Skip to main content

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

134.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.31 41.27 40.23 41.24 16,113,314 +1.26(+3.15%)
Jan 28, 2016 40.05 40.13 39.50 39.98 17,566,300 +0.51(+1.29%)
Jan 27, 2016 39.97 40.21 39.29 39.47 18,022,352 -0.83(-2.06%)
Jan 26, 2016 40.07 40.39 39.81 40.30 11,460,575 +0.39(+0.98%)
Jan 25, 2016 40.16 40.51 39.84 39.91 10,430,056 -0.47(-1.16%)
Jan 22, 2016 40.04 40.39 39.98 40.38 11,248,235 +1.09(+2.77%)
Jan 21, 2016 39.29 39.86 38.80 39.29 22,135,852 +0.22(+0.56%)
Jan 20, 2016 38.71 39.46 38.03 39.07 29,631,796 -0.31(-0.79%)
Jan 19, 2016 39.80 39.87 39.03 39.38 19,648,196 +0.04(+0.10%)
Jan 15, 2016 39.16 39.34 39.34 39.34 20,177,800 -1.14(-2.82%)
Jan 14, 2016 39.90 40.79 39.42 40.48 19,795,264 +0.75(+1.89%)
Jan 13, 2016 41.13 41.13 39.66 39.73 21,962,326 -1.10(-2.69%)
Jan 12, 2016 40.78 40.92 40.31 40.83 15,841,629 +0.48(+1.19%)
Jan 11, 2016 40.37 40.53 39.85 40.35 19,135,020 +0.26(+0.65%)
Jan 08, 2016 40.76 40.90 40.04 40.09 19,233,104 -0.32(-0.79%)
Jan 07, 2016 40.79 41.32 40.39 40.41 16,742,543 -1.23(-2.95%)
Jan 06, 2016 41.54 41.91 41.38 41.64 13,857,065 -0.52(-1.23%)
Jan 05, 2016 42.40 42.50 41.97 42.16 15,983,348 -0.11(-0.26%)
Jan 04, 2016 42.06 42.28 41.61 42.27 21,638,628 -0.56(-1.31%)
Dec 31, 2015 43.29 42.83 42.83 42.83 8,834,500 -0.61(-1.40%)
Dec 30, 2015 43.79 43.79 43.44 43.44 7,196,520 -0.37(-0.84%)
Dec 29, 2015 43.48 43.92 43.39 43.81 6,809,184 +0.59(+1.37%)
Dec 28, 2015 43.09 43.25 42.85 43.22 7,177,228 -0.03(-0.07%)
Dec 24, 2015 43.30 43.25 43.25 43.25 2,457,000 -0.02(-0.05%)
Dec 23, 2015 43.14 43.31 43.00 43.27 8,044,750 +0.36(+0.84%)
Dec 22, 2015 42.76 42.98 42.56 42.91 9,481,309 +0.31(+0.73%)
Dec 21, 2015 42.52 42.63 42.23 42.60 11,163,219 +0.43(+1.02%)
Dec 18, 2015 42.88 42.97 42.15 42.17 22,813,936 -1.05(-2.43%)
Dec 17, 2015 44.09 44.09 43.21 43.22 12,108,646 -0.69(-1.57%)
Dec 16, 2015 43.59 43.98 43.15 43.91 18,143,204 +0.59(+1.36%)
Dec 15, 2015 43.46 43.62 43.26 43.32 17,021,932 +0.19(+0.44%)
Dec 14, 2015 42.79 43.14 42.34 43.13 21,025,528 +0.33(+0.77%)
Dec 11, 2015 43.23 43.34 42.77 42.80 16,891,664 -0.91(-2.08%)
Dec 10, 2015 43.71 44.04 43.58 43.71 8,976,009 +0.12(+0.28%)
Dec 09, 2015 44.05 44.38 43.38 43.59 16,254,221 -0.65(-1.47%)
Dec 08, 2015 43.97 44.36 43.84 44.24 11,378,344 -0.11(-0.25%)
Dec 07, 2015 44.52 44.56 44.14 44.35 12,814,944 -0.22(-0.49%)
Dec 04, 2015 43.63 44.65 43.55 44.57 12,840,171 +1.07(+2.46%)
Dec 03, 2015 44.19 44.32 43.29 43.50 11,854,265 -0.57(-1.29%)
Dec 02, 2015 44.40 44.56 44.02 44.07 9,697,068 -0.28(-0.63%)
Dec 01, 2015 44.14 44.36 44.05 44.35 7,779,488 +0.39(+0.89%)
Nov 30, 2015 43.97 44.10 43.81 43.96 17,025,592 +0.05(+0.11%)
Nov 27, 2015 43.86 43.99 43.79 43.91 3,800,711 +0.10(+0.23%)
Nov 25, 2015 43.96 43.81 43.81 43.81 6,576,600 -0.14(-0.32%)
Nov 24, 2015 43.61 44.09 43.51 43.95 11,303,412 +0.01(+0.02%)
Nov 23, 2015 44.23 44.25 43.78 43.94 7,227,077 -0.26(-0.59%)
Nov 20, 2015 44.06 44.22 44.01 44.20 7,288,219 +0.32(+0.73%)
Nov 19, 2015 43.72 44.09 43.71 43.88 9,367,494 +0.20(+0.46%)
Nov 18, 2015 43.23 43.72 43.18 43.68 10,166,809 +0.65(+1.51%)
Nov 17, 2015 43.11 43.36 42.94 43.03 9,394,355 +0.01(+0.02%)
Nov 16, 2015 42.30 43.03 42.28 43.02 9,079,200 +0.65(+1.53%)
Nov 13, 2015 43.07 43.12 42.36 42.37 15,044,928 -0.85(-1.97%)
Nov 12, 2015 43.39 43.60 43.21 43.22 8,033,808 -0.38(-0.87%)
Nov 11, 2015 43.72 43.94 43.53 43.60 8,201,149 -0.02(-0.05%)
Nov 10, 2015 43.66 43.67 43.44 43.62 17,273,260 -0.29(-0.66%)
Nov 09, 2015 44.21 44.21 43.70 43.91 10,130,449 -0.43(-0.97%)
Nov 06, 2015 44.14 44.36 43.98 44.34 6,868,946 +0.15(+0.34%)
Nov 05, 2015 44.36 44.58 44.10 44.19 6,728,787 -0.13(-0.29%)
Nov 04, 2015 44.37 44.44 44.21 44.32 7,298,311 +0.05(+0.11%)
Nov 03, 2015 43.90 44.43 43.82 44.27 6,879,046 +0.23(+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.