Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
268.31
+0.10 (0.04%)
At close: Aug 13, 2025, 4:00 PM
268.33
+0.02 (0.01%)
Pre-market: Aug 14, 2025, 4:05 AM EDT
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 269.76 | 270.05 | 267.33 | 268.31 | 268.31 | 0.04% | 6,989,068 |
| Aug 12, 2025 | 265.44 | 268.28 | 263.97 | 268.21 | 268.21 | 1.55% | 5,577,478 |
| Aug 11, 2025 | 265.75 | 266.95 | 263.51 | 264.12 | 264.12 | -0.68% | 4,712,711 |
| Aug 8, 2025 | 264.28 | 266.22 | 263.59 | 265.92 | 265.92 | 1.00% | 5,508,236 |
| Aug 7, 2025 | 265.98 | 266.41 | 261.10 | 263.29 | 263.29 | 0.09% | 5,159,049 |
| Aug 6, 2025 | 260.37 | 263.39 | 260.20 | 263.05 | 263.05 | 1.13% | 5,083,544 |
| Aug 5, 2025 | 263.26 | 263.49 | 259.52 | 260.12 | 260.12 | -0.83% | 5,588,026 |
| Aug 4, 2025 | 259.49 | 262.34 | 259.49 | 262.29 | 262.29 | 2.03% | 6,188,452 |
| Aug 1, 2025 | 259.88 | 259.97 | 255.78 | 257.07 | 257.07 | -2.16% | 9,719,008 |
| Jul 31, 2025 | 268.01 | 268.01 | 261.46 | 262.74 | 262.74 | -0.73% | 8,207,180 |
| Jul 30, 2025 | 264.37 | 265.58 | 262.60 | 264.68 | 264.68 | 0.22% | 6,967,308 |
| Jul 29, 2025 | 265.80 | 267.27 | 263.64 | 264.09 | 264.09 | - | 6,869,524 |
| Jul 28, 2025 | 262.99 | 264.15 | 262.45 | 264.08 | 264.08 | 0.80% | 5,758,766 |
| Jul 25, 2025 | 261.31 | 262.65 | 260.77 | 261.99 | 261.99 | 0.23% | 4,000,985 |
| Jul 24, 2025 | 260.93 | 261.90 | 259.92 | 261.39 | 261.39 | 0.42% | 6,079,813 |
| Jul 23, 2025 | 259.48 | 260.63 | 257.94 | 260.29 | 260.29 | 0.57% | 5,045,896 |
| Jul 22, 2025 | 261.03 | 261.22 | 256.95 | 258.81 | 258.81 | -0.93% | 6,724,447 |
| Jul 21, 2025 | 261.18 | 263.01 | 260.88 | 261.23 | 261.23 | 0.13% | 4,623,309 |
| Jul 18, 2025 | 262.06 | 262.15 | 260.19 | 260.89 | 260.89 | -0.07% | 5,140,537 |
| Jul 17, 2025 | 259.02 | 261.47 | 258.51 | 261.06 | 261.06 | 0.91% | 5,977,532 |
| Jul 16, 2025 | 258.00 | 258.86 | 254.81 | 258.71 | 258.71 | 0.31% | 8,891,329 |
| Jul 15, 2025 | 258.62 | 259.23 | 257.82 | 257.91 | 257.91 | 0.89% | 7,828,527 |
| Jul 14, 2025 | 255.22 | 256.27 | 253.20 | 255.64 | 255.64 | -0.08% | 4,062,624 |
| Jul 11, 2025 | 255.76 | 257.35 | 255.44 | 255.85 | 255.85 | -0.44% | 4,619,487 |
| Jul 10, 2025 | 258.47 | 258.70 | 255.63 | 256.98 | 256.98 | -0.33% | 4,997,113 |
| Jul 9, 2025 | 257.20 | 258.80 | 255.92 | 257.83 | 257.83 | 0.60% | 6,466,755 |
| Jul 8, 2025 | 256.26 | 256.78 | 255.23 | 256.29 | 256.29 | 0.54% | 7,857,582 |
| Jul 7, 2025 | 255.97 | 256.64 | 253.78 | 254.92 | 254.92 | -0.79% | 5,780,415 |
| Jul 3, 2025 | 255.00 | 257.73 | 254.90 | 256.96 | 256.96 | 1.32% | 3,556,409 |
| Jul 2, 2025 | 250.34 | 253.79 | 250.16 | 253.62 | 253.62 | 1.06% | 5,975,097 |
| Jul 1, 2025 | 252.42 | 252.95 | 249.25 | 250.97 | 250.97 | -0.89% | 7,572,377 |
| Jun 30, 2025 | 252.97 | 253.92 | 251.75 | 253.23 | 253.23 | 0.98% | 6,682,560 |
| Jun 27, 2025 | 251.75 | 252.71 | 249.63 | 250.77 | 250.77 | -0.12% | 6,098,257 |
| Jun 26, 2025 | 250.47 | 251.47 | 249.48 | 251.07 | 251.07 | 0.69% | 5,644,647 |
| Jun 25, 2025 | 248.52 | 249.72 | 248.30 | 249.35 | 249.35 | 0.85% | 4,614,340 |
| Jun 24, 2025 | 245.35 | 247.54 | 245.06 | 247.24 | 247.24 | 1.80% | 5,664,741 |
| Jun 23, 2025 | 240.38 | 243.09 | 238.75 | 242.88 | 242.88 | 0.97% | 6,138,515 |
| Jun 20, 2025 | 242.47 | 243.29 | 239.41 | 240.54 | 240.15 | -0.44% | 5,745,327 |
| Jun 18, 2025 | 241.91 | 243.13 | 240.38 | 241.61 | 241.22 | 0.12% | 5,532,980 |
| Jun 17, 2025 | 242.02 | 243.73 | 240.75 | 241.32 | 240.93 | -0.71% | 5,262,678 |
| Jun 16, 2025 | 240.61 | 243.76 | 240.61 | 243.04 | 242.64 | 1.62% | 6,933,126 |
| Jun 13, 2025 | 239.76 | 241.59 | 238.29 | 239.17 | 238.78 | -1.40% | 6,596,854 |
| Jun 12, 2025 | 240.29 | 243.13 | 240.25 | 242.57 | 242.17 | 0.93% | 5,605,187 |
| Jun 11, 2025 | 241.45 | 242.43 | 239.10 | 240.34 | 239.95 | -0.22% | 4,800,019 |
| Jun 10, 2025 | 239.49 | 241.23 | 238.59 | 240.87 | 240.48 | 0.56% | 4,916,218 |
| Jun 9, 2025 | 239.29 | 241.01 | 239.11 | 239.53 | 239.14 | 0.49% | 5,550,469 |
| Jun 6, 2025 | 238.41 | 239.46 | 237.68 | 238.36 | 237.97 | 0.94% | 4,513,011 |
| Jun 5, 2025 | 237.50 | 239.57 | 235.11 | 236.13 | 235.74 | -0.28% | 7,943,505 |
| Jun 4, 2025 | 236.75 | 237.54 | 235.63 | 236.80 | 236.41 | 0.15% | 5,449,600 |
| Jun 3, 2025 | 233.26 | 236.63 | 233.09 | 236.45 | 236.06 | 1.50% | 7,156,171 |