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, 2005 19.80 20.00 19.80 19.92 1,314,200 +0.14(+0.71%)
Jan 28, 2005 19.85 19.92 19.62 19.78 343,200 +0.00(+0.00%)
Jan 27, 2005 19.71 19.84 19.67 19.78 721,000 -0.02(-0.10%)
Jan 26, 2005 19.75 19.85 19.65 19.80 363,600 +0.20(+1.02%)
Jan 25, 2005 19.59 19.80 19.59 19.60 1,060,700 +0.03(+0.15%)
Jan 24, 2005 19.75 19.80 19.53 19.57 983,100 -0.16(-0.81%)
Jan 21, 2005 20.00 20.00 19.72 19.73 1,519,200 -0.14(-0.70%)
Jan 20, 2005 19.98 20.04 19.80 19.87 1,006,300 -0.14(-0.70%)
Jan 19, 2005 20.44 20.44 20.01 20.01 1,012,500 -0.43(-2.10%)
Jan 18, 2005 20.19 20.44 20.14 20.44 525,300 +0.22(+1.09%)
Jan 14, 2005 20.14 20.30 20.14 20.22 4,103,500 +0.06(+0.30%)
Jan 13, 2005 20.35 20.37 20.10 20.16 1,184,600 -0.20(-1.00%)
Jan 12, 2005 20.25 20.39 20.14 20.36 2,789,400 +0.11(+0.56%)
Jan 11, 2005 20.12 20.42 20.12 20.25 733,900 -0.20(-0.98%)
Jan 10, 2005 20.65 20.65 20.39 20.45 493,800 +0.00(+0.00%)
Jan 07, 2005 20.40 20.62 20.34 20.45 395,600 +0.04(+0.20%)
Jan 06, 2005 20.51 20.62 20.40 20.41 481,700 -0.06(-0.29%)
Jan 05, 2005 20.55 20.74 20.47 20.47 813,500 -0.07(-0.34%)
Jan 04, 2005 20.98 21.07 20.46 20.54 764,700 -0.39(-1.86%)
Jan 03, 2005 21.27 21.30 20.90 20.93 1,323,900 -0.19(-0.90%)
Dec 31, 2004 21.15 21.22 21.09 21.12 489,300 -0.03(-0.14%)
Dec 30, 2004 21.16 21.21 21.13 21.15 542,800 +0.01(+0.05%)
Dec 29, 2004 21.09 21.20 21.08 21.14 384,900 +0.00(+0.00%)
Dec 28, 2004 21.02 21.16 21.01 21.14 488,200 +0.11(+0.52%)
Dec 27, 2004 21.22 21.22 20.99 21.03 238,100 -0.13(-0.61%)
Dec 23, 2004 21.15 21.20 21.07 21.16 1,485,900 +0.05(+0.24%)
Dec 22, 2004 21.12 21.22 21.02 21.11 633,500 +0.04(+0.19%)
Dec 21, 2004 20.98 21.10 20.90 21.07 1,964,900 +0.23(+1.10%)
Dec 20, 2004 21.20 21.20 20.81 20.84 332,600 -0.12(-0.57%)
Dec 17, 2004 21.02 21.11 20.90 20.96 482,200 -0.52(-2.42%)
Dec 16, 2004 21.50 21.67 21.36 21.48 657,900 -0.09(-0.42%)
Dec 15, 2004 21.60 21.71 21.47 21.57 498,700 +0.00(+0.00%)
Dec 14, 2004 21.20 21.66 21.20 21.57 1,698,400 +0.04(+0.19%)
Dec 13, 2004 21.50 21.55 21.37 21.53 590,300 +0.25(+1.17%)
Dec 10, 2004 21.23 21.41 21.23 21.28 520,700 -0.11(-0.51%)
Dec 09, 2004 21.27 21.45 21.04 21.39 746,500 -0.01(-0.05%)
Dec 08, 2004 21.38 21.49 21.31 21.40 427,200 -0.02(-0.09%)
Dec 07, 2004 21.79 21.88 21.39 21.42 929,900 -0.29(-1.34%)
Dec 06, 2004 21.50 21.79 21.50 21.71 351,300 +0.09(+0.42%)
Dec 03, 2004 21.71 21.82 21.59 21.62 791,100 +0.15(+0.70%)
Dec 02, 2004 21.65 21.67 21.33 21.47 822,900 +0.06(+0.28%)
Dec 01, 2004 21.10 21.43 21.05 21.41 1,171,300 +0.43(+2.05%)
Nov 30, 2004 21.12 21.12 20.98 20.98 294,900 -0.12(-0.57%)
Nov 29, 2004 21.15 21.27 20.97 21.10 761,000 +0.01(+0.05%)
Nov 26, 2004 21.20 21.20 21.06 21.09 215,500 -0.03(-0.14%)
Nov 24, 2004 20.97 21.12 20.97 21.12 259,500 +0.17(+0.81%)
Nov 23, 2004 21.00 21.12 20.86 20.95 490,500 -0.09(-0.43%)
Nov 22, 2004 20.90 21.10 20.83 21.04 361,900 +0.03(+0.14%)
Nov 19, 2004 21.20 21.36 20.97 21.01 336,200 -0.33(-1.55%)
Nov 18, 2004 21.18 21.37 21.17 21.34 774,100 +0.08(+0.38%)
Nov 17, 2004 21.25 21.42 21.17 21.26 702,900 +0.24(+1.14%)
Nov 16, 2004 20.03 21.07 20.03 21.02 603,000 -0.16(-0.76%)
Nov 15, 2004 21.28 21.36 21.05 21.18 2,578,800 +0.12(+0.57%)
Nov 12, 2004 21.00 21.06 20.72 21.06 394,300 +0.29(+1.40%)
Nov 11, 2004 20.47 20.79 20.47 20.77 531,500 +0.26(+1.27%)
Nov 10, 2004 20.66 20.66 20.47 20.51 685,800 -0.18(-0.87%)
Nov 09, 2004 20.62 20.79 20.61 20.69 633,600 -0.01(-0.05%)
Nov 08, 2004 20.68 20.73 20.60 20.70 464,400 +0.03(+0.15%)
Nov 05, 2004 20.70 20.75 20.54 20.67 4,918,900 +0.18(+0.88%)
Nov 04, 2004 20.25 20.51 20.17 20.49 571,400 +0.23(+1.14%)
Nov 03, 2004 20.50 20.56 20.17 20.26 958,700 +0.11(+0.55%)
Nov 02, 2004 20.17 20.36 20.07 20.15 891,200 +0.03(+0.15%)
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.