Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
227.70
+10.10 (4.64%)
At close: May 12, 2025, 4:00 PM
227.70
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
XLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 226.83 | 227.78 | 224.54 | 227.70 | 227.70 | 4.64% | 6,732,706 |
| May 9, 2025 | 218.84 | 219.24 | 216.48 | 217.60 | 217.60 | -0.12% | 3,665,223 |
| May 8, 2025 | 217.95 | 219.94 | 216.01 | 217.87 | 217.87 | 0.95% | 4,352,172 |
| May 7, 2025 | 213.67 | 216.75 | 212.20 | 215.81 | 215.81 | 1.00% | 4,085,689 |
| May 6, 2025 | 212.26 | 215.24 | 211.61 | 213.67 | 213.67 | -0.83% | 3,979,076 |
| May 5, 2025 | 214.75 | 217.00 | 214.64 | 215.46 | 215.46 | -0.53% | 3,378,638 |
| May 2, 2025 | 215.49 | 217.62 | 214.91 | 216.61 | 216.61 | 1.67% | 4,062,707 |
| May 1, 2025 | 214.56 | 216.55 | 212.86 | 213.05 | 213.05 | 1.47% | 5,766,384 |
| Apr 30, 2025 | 204.99 | 210.75 | 203.80 | 209.97 | 209.97 | 0.42% | 5,101,865 |
| Apr 29, 2025 | 207.13 | 209.97 | 207.13 | 209.10 | 209.10 | 0.47% | 4,572,223 |
| Apr 28, 2025 | 208.20 | 209.23 | 205.02 | 208.13 | 208.13 | -0.16% | 2,787,206 |
| Apr 25, 2025 | 204.81 | 208.86 | 204.61 | 208.47 | 208.47 | 1.48% | 3,259,230 |
| Apr 24, 2025 | 199.99 | 205.71 | 199.67 | 205.43 | 205.43 | 3.73% | 4,658,477 |
| Apr 23, 2025 | 199.84 | 201.95 | 197.23 | 198.04 | 198.04 | 2.90% | 6,706,855 |
| Apr 22, 2025 | 190.38 | 193.57 | 189.27 | 192.46 | 192.46 | 2.44% | 4,656,434 |
| Apr 21, 2025 | 189.81 | 190.29 | 185.19 | 187.88 | 187.88 | -2.58% | 4,486,681 |
| Apr 17, 2025 | 195.30 | 195.30 | 192.04 | 192.86 | 192.86 | -0.54% | 3,740,378 |
| Apr 16, 2025 | 195.50 | 197.58 | 190.54 | 193.91 | 193.91 | -3.47% | 6,611,242 |
| Apr 15, 2025 | 200.47 | 202.41 | 199.95 | 200.89 | 200.89 | 0.36% | 3,600,030 |
| Apr 14, 2025 | 204.50 | 204.63 | 198.00 | 200.16 | 200.16 | 0.91% | 5,952,249 |
| Apr 11, 2025 | 193.40 | 199.20 | 191.95 | 198.35 | 198.35 | 2.05% | 7,211,599 |
| Apr 10, 2025 | 196.85 | 198.20 | 187.73 | 194.37 | 194.37 | -4.66% | 9,873,778 |
| Apr 9, 2025 | 180.10 | 204.98 | 179.87 | 203.86 | 203.86 | 13.43% | 18,494,444 |
| Apr 8, 2025 | 190.29 | 192.84 | 176.44 | 179.73 | 179.73 | -2.03% | 12,905,713 |
| Apr 7, 2025 | 174.93 | 191.81 | 172.45 | 183.46 | 183.46 | 0.60% | 22,278,932 |
| Apr 4, 2025 | 189.14 | 190.64 | 182.30 | 182.37 | 182.37 | -6.59% | 16,902,288 |
| Apr 3, 2025 | 199.49 | 200.70 | 195.07 | 195.23 | 195.23 | -6.82% | 9,725,692 |
| Apr 2, 2025 | 205.02 | 211.26 | 204.86 | 209.53 | 209.53 | 0.74% | 4,645,979 |
| Apr 1, 2025 | 205.66 | 208.17 | 203.98 | 207.99 | 207.99 | 0.73% | 4,740,057 |
| Mar 31, 2025 | 202.78 | 206.95 | 200.73 | 206.48 | 206.48 | 0.05% | 7,109,541 |
| Mar 28, 2025 | 210.41 | 211.26 | 205.68 | 206.38 | 206.38 | -2.43% | 5,333,790 |
| Mar 27, 2025 | 212.02 | 213.22 | 210.39 | 211.51 | 211.51 | -0.92% | 3,288,875 |
| Mar 26, 2025 | 217.68 | 218.20 | 212.64 | 213.48 | 213.48 | -2.23% | 3,944,331 |
| Mar 25, 2025 | 217.49 | 218.64 | 217.38 | 218.35 | 218.35 | 0.33% | 3,740,852 |
| Mar 24, 2025 | 217.14 | 218.15 | 216.57 | 217.63 | 217.63 | 1.72% | 4,100,067 |
| Mar 21, 2025 | 210.72 | 214.25 | 209.94 | 213.96 | 213.59 | 0.27% | 5,212,846 |
| Mar 20, 2025 | 212.47 | 215.73 | 212.15 | 213.38 | 213.01 | -0.71% | 3,572,637 |
| Mar 19, 2025 | 213.24 | 217.43 | 212.35 | 214.91 | 214.54 | 1.30% | 4,419,325 |
| Mar 18, 2025 | 213.90 | 214.12 | 211.37 | 212.15 | 211.79 | -1.52% | 5,743,690 |
| Mar 17, 2025 | 213.77 | 216.96 | 213.15 | 215.43 | 215.06 | 0.70% | 5,074,390 |
| Mar 14, 2025 | 210.38 | 214.16 | 210.31 | 213.94 | 213.57 | 3.02% | 5,020,766 |
| Mar 13, 2025 | 211.07 | 211.54 | 206.85 | 207.66 | 207.30 | -1.90% | 6,191,533 |
| Mar 12, 2025 | 212.12 | 213.52 | 209.15 | 211.68 | 211.32 | 1.57% | 5,490,848 |
| Mar 11, 2025 | 208.61 | 211.91 | 206.29 | 208.40 | 208.04 | -0.41% | 7,416,354 |
| Mar 10, 2025 | 214.22 | 214.62 | 207.08 | 209.25 | 208.89 | -4.25% | 10,708,500 |
| Mar 7, 2025 | 215.17 | 219.09 | 212.63 | 218.54 | 218.16 | 1.45% | 5,631,995 |
| Mar 6, 2025 | 217.02 | 220.45 | 214.38 | 215.42 | 215.05 | -2.78% | 8,215,989 |
| Mar 5, 2025 | 219.18 | 222.29 | 216.24 | 221.57 | 221.19 | 1.41% | 5,965,543 |
| Mar 4, 2025 | 217.05 | 222.36 | 214.26 | 218.50 | 218.12 | -0.08% | 8,860,491 |
| Mar 3, 2025 | 226.69 | 227.15 | 217.05 | 218.67 | 218.29 | -3.04% | 6,258,091 |