Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
278.84
+0.84 (0.30%)
At close: Sep 26, 2025, 4:00 PM EDT
280.62
+1.78 (0.64%)
Pre-market: Sep 29, 2025, 7:55 AM EDT
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 278.30 | 279.09 | 276.38 | 278.84 | 278.84 | 0.30% | 8,261,432 |
| Sep 25, 2025 | 275.96 | 278.69 | 274.25 | 278.00 | 278.00 | -0.18% | 10,674,849 |
| Sep 24, 2025 | 280.97 | 280.97 | 276.63 | 278.49 | 278.49 | -0.62% | 6,735,506 |
| Sep 23, 2025 | 282.28 | 282.73 | 278.98 | 280.22 | 280.22 | -0.86% | 8,228,561 |
| Sep 22, 2025 | 278.15 | 282.89 | 278.04 | 282.66 | 282.66 | 1.34% | 7,885,581 |
| Sep 19, 2025 | 277.23 | 279.18 | 276.33 | 278.92 | 278.57 | 1.01% | 7,835,381 |
| Sep 18, 2025 | 274.95 | 276.93 | 273.62 | 276.12 | 275.77 | 1.73% | 10,441,665 |
| Sep 17, 2025 | 272.19 | 272.52 | 268.62 | 271.43 | 271.09 | -0.35% | 9,474,263 |
| Sep 16, 2025 | 273.95 | 274.14 | 272.04 | 272.37 | 272.03 | -0.35% | 8,040,731 |
| Sep 15, 2025 | 271.31 | 273.38 | 270.98 | 273.32 | 272.97 | 0.90% | 8,134,011 |
| Sep 12, 2025 | 271.60 | 271.86 | 270.30 | 270.88 | 270.54 | -0.07% | 7,806,114 |
| Sep 11, 2025 | 271.85 | 272.23 | 270.62 | 271.06 | 270.72 | 0.34% | 11,714,618 |
| Sep 10, 2025 | 270.71 | 271.97 | 268.86 | 270.15 | 269.81 | 1.81% | 12,978,573 |
| Sep 9, 2025 | 265.42 | 265.62 | 263.46 | 265.34 | 265.00 | 0.19% | 9,677,453 |
| Sep 8, 2025 | 264.24 | 265.79 | 264.18 | 264.83 | 264.50 | 0.75% | 10,278,246 |
| Sep 5, 2025 | 265.13 | 265.23 | 260.19 | 262.86 | 262.53 | 0.08% | 19,280,942 |
| Sep 4, 2025 | 260.28 | 262.75 | 259.22 | 262.64 | 262.31 | 0.49% | 12,198,698 |
| Sep 3, 2025 | 261.13 | 261.87 | 259.40 | 261.35 | 261.02 | 0.60% | 7,786,036 |
| Sep 2, 2025 | 257.81 | 260.04 | 256.28 | 259.80 | 259.47 | -1.01% | 9,113,015 |
| Aug 29, 2025 | 265.37 | 265.42 | 261.49 | 262.45 | 262.12 | -1.53% | 8,740,573 |
| Aug 28, 2025 | 264.77 | 267.11 | 263.45 | 266.54 | 266.20 | 0.79% | 6,190,284 |
| Aug 27, 2025 | 263.29 | 264.75 | 262.08 | 264.45 | 264.12 | 0.54% | 5,769,319 |
| Aug 26, 2025 | 262.05 | 263.38 | 261.67 | 263.03 | 262.70 | 0.46% | 5,540,501 |
| Aug 25, 2025 | 262.41 | 263.47 | 261.11 | 261.83 | 261.50 | -0.22% | 5,345,887 |
| Aug 22, 2025 | 258.63 | 264.13 | 257.91 | 262.42 | 262.09 | 1.36% | 6,878,007 |
| Aug 21, 2025 | 259.22 | 260.26 | 257.79 | 258.91 | 258.58 | -0.36% | 7,574,279 |
| Aug 20, 2025 | 260.96 | 260.96 | 255.84 | 259.85 | 259.52 | -0.68% | 11,532,146 |
| Aug 19, 2025 | 266.17 | 266.23 | 261.13 | 261.62 | 261.29 | -1.75% | 8,683,453 |
| Aug 18, 2025 | 265.37 | 266.51 | 265.11 | 266.27 | 265.93 | 0.21% | 6,116,883 |
| Aug 15, 2025 | 267.37 | 267.37 | 264.64 | 265.70 | 265.36 | -0.76% | 6,686,563 |
| Aug 14, 2025 | 266.95 | 268.65 | 266.34 | 267.73 | 267.39 | -0.22% | 7,742,167 |
| Aug 13, 2025 | 269.76 | 270.05 | 267.33 | 268.31 | 267.97 | 0.04% | 6,995,087 |
| Aug 12, 2025 | 265.44 | 268.28 | 263.97 | 268.21 | 267.87 | 1.55% | 5,577,478 |
| Aug 11, 2025 | 265.75 | 266.95 | 263.51 | 264.12 | 263.79 | -0.68% | 4,712,711 |
| Aug 8, 2025 | 264.28 | 266.22 | 263.59 | 265.92 | 265.58 | 1.00% | 5,508,236 |
| Aug 7, 2025 | 265.98 | 266.41 | 261.10 | 263.29 | 262.96 | 0.09% | 5,159,049 |
| Aug 6, 2025 | 260.37 | 263.39 | 260.20 | 263.05 | 262.72 | 1.13% | 5,083,544 |
| Aug 5, 2025 | 263.26 | 263.49 | 259.52 | 260.12 | 259.79 | -0.83% | 5,588,026 |
| Aug 4, 2025 | 259.49 | 262.34 | 259.49 | 262.29 | 261.96 | 2.03% | 6,188,452 |
| Aug 1, 2025 | 259.88 | 259.97 | 255.78 | 257.07 | 256.75 | -2.16% | 9,719,008 |
| Jul 31, 2025 | 268.01 | 268.01 | 261.46 | 262.74 | 262.41 | -0.73% | 8,207,180 |
| Jul 30, 2025 | 264.37 | 265.58 | 262.60 | 264.68 | 264.35 | 0.22% | 6,967,308 |
| Jul 29, 2025 | 265.80 | 267.27 | 263.64 | 264.09 | 263.76 | - | 6,869,524 |
| Jul 28, 2025 | 262.99 | 264.15 | 262.45 | 264.08 | 263.75 | 0.80% | 5,758,766 |
| Jul 25, 2025 | 261.31 | 262.65 | 260.77 | 261.99 | 261.66 | 0.23% | 4,000,985 |
| Jul 24, 2025 | 260.93 | 261.90 | 259.92 | 261.39 | 261.06 | 0.42% | 6,079,813 |
| Jul 23, 2025 | 259.48 | 260.63 | 257.94 | 260.29 | 259.96 | 0.57% | 5,045,896 |
| Jul 22, 2025 | 261.03 | 261.22 | 256.95 | 258.81 | 258.48 | -0.93% | 6,724,447 |
| Jul 21, 2025 | 261.18 | 263.01 | 260.88 | 261.23 | 260.90 | 0.13% | 4,623,309 |
| Jul 18, 2025 | 262.06 | 262.15 | 260.19 | 260.89 | 260.56 | -0.07% | 5,140,537 |