Skip to main content

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

136.70 +0.57 (+0.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 135.27 137.66 135.21 136.70 6,775,203 +0.57(+0.42%)
Jan 26, 2023 135.30 136.19 133.90 136.13 5,578,000 +2.14(+1.60%)
Jan 25, 2023 132.00 134.33 130.77 133.99 7,169,363 -0.28(-0.21%)
Jan 24, 2023 133.57 134.78 133.37 134.27 6,275,768 -0.06(-0.04%)
Jan 23, 2023 131.87 135.10 131.57 134.33 11,736,322 +2.99(+2.28%)
Jan 20, 2023 128.52 131.44 128.06 131.34 7,064,342 +3.46(+2.71%)
Jan 19, 2023 128.38 129.10 127.41 127.88 7,322,429 -1.51(-1.17%)
Jan 18, 2023 131.82 132.52 129.31 129.39 6,967,457 -1.69(-1.29%)
Jan 17, 2023 130.31 131.85 130.15 131.08 5,211,705 +0.59(+0.45%)
Jan 13, 2023 128.89 130.68 128.59 130.49 5,076,605 +0.37(+0.28%)
Jan 12, 2023 129.36 130.71 127.78 130.12 7,679,515 +0.96(+0.74%)
Jan 11, 2023 127.36 129.16 126.97 129.16 6,833,316 +2.20(+1.73%)
Jan 10, 2023 125.87 127.16 125.20 126.96 8,603,849 +0.78(+0.62%)
Jan 09, 2023 125.85 128.47 125.81 126.18 10,705,834 +1.45(+1.16%)
Jan 06, 2023 122.25 125.29 120.81 124.73 6,912,762 +3.55(+2.93%)
Jan 05, 2023 122.96 123.28 120.97 121.18 5,713,542 -2.40(-1.94%)
Jan 04, 2023 123.90 124.37 122.22 123.58 5,900,020 +0.32(+0.26%)
Jan 03, 2023 125.77 126.60 122.38 123.26 7,597,608 -1.18(-0.95%)
Dec 30, 2022 123.32 124.51 122.55 124.44 4,452,977 -0.17(-0.14%)
Dec 29, 2022 122.62 125.03 122.61 124.61 5,480,501 +3.18(+2.62%)
Dec 28, 2022 123.12 124.27 121.29 121.43 5,214,339 -1.99(-1.61%)
Dec 27, 2022 124.17 124.39 122.69 123.42 4,787,249 -1.18(-0.95%)
Dec 23, 2022 123.58 124.72 122.67 124.60 4,115,834 +0.13(+0.10%)
Dec 22, 2022 126.09 126.22 122.36 124.47 7,662,821 -3.22(-2.52%)
Dec 21, 2022 126.19 128.28 125.88 127.69 7,334,841 +2.08(+1.66%)
Dec 20, 2022 124.76 126.25 124.16 125.61 6,303,950 +0.19(+0.15%)
Dec 19, 2022 127.13 127.33 124.59 125.42 7,137,402 -1.69(-1.33%)
Dec 16, 2022 128.38 129.14 126.47 127.11 12,034,246 -1.70(-1.32%)
Dec 15, 2022 131.63 132.12 128.33 128.82 9,639,695 -5.00(-3.74%)
Dec 14, 2022 134.83 136.41 132.26 133.82 9,797,972 -1.14(-0.84%)
Dec 13, 2022 138.24 138.93 133.60 134.96 9,330,046 +1.57(+1.18%)
Dec 12, 2022 130.74 133.39 130.70 133.39 7,420,253 +2.85(+2.18%)
Dec 09, 2022 130.75 132.37 130.05 130.53 5,268,567 -0.81(-0.61%)
Dec 08, 2022 129.95 131.72 129.17 131.34 4,494,801 +2.11(+1.64%)
Dec 07, 2022 129.42 130.23 128.30 129.23 5,219,917 -0.66(-0.51%)
Dec 06, 2022 132.59 132.79 129.05 129.89 5,916,583 -2.84(-2.14%)
Dec 05, 2022 133.94 134.69 131.85 132.73 5,779,669 -2.24(-1.66%)
Dec 02, 2022 133.49 135.42 132.97 134.97 4,480,043 -0.79(-0.58%)
Dec 01, 2022 135.70 136.41 134.09 135.76 7,603,729 +0.19(+0.14%)
Nov 30, 2022 129.03 135.59 128.90 135.57 11,690,076 +6.48(+5.02%)
Nov 29, 2022 130.20 130.59 128.56 129.09 5,800,946 -1.28(-0.98%)
Nov 28, 2022 131.71 132.56 129.84 130.37 6,533,864 -2.85(-2.14%)
Nov 25, 2022 133.09 133.63 132.83 133.22 2,287,280 -0.78(-0.58%)
Nov 23, 2022 132.53 134.39 132.44 134.00 4,754,433 +1.18(+0.89%)
Nov 22, 2022 130.86 132.89 129.93 132.82 4,521,018 +2.52(+1.94%)
Nov 21, 2022 130.96 131.50 130.04 130.29 4,193,092 -1.42(-1.08%)
Nov 18, 2022 133.05 133.09 130.60 131.71 5,973,299 +0.15(+0.11%)
Nov 17, 2022 129.30 132.17 129.25 131.56 4,086,517 +0.17(+0.13%)
Nov 16, 2022 132.19 132.58 130.84 131.39 5,062,464 -1.83(-1.37%)
Nov 15, 2022 134.61 135.16 131.88 133.22 6,376,737 +1.59(+1.21%)
Nov 14, 2022 131.71 133.27 130.99 131.62 7,283,662 -1.14(-0.86%)
Nov 11, 2022 130.41 133.20 129.77 132.76 8,011,878 +2.23(+1.71%)
Nov 10, 2022 126.57 130.66 125.93 130.53 14,002,880 +9.91(+8.22%)
Nov 09, 2022 122.69 122.74 120.43 120.61 6,155,052 -3.22(-2.60%)
Nov 08, 2022 123.67 125.33 122.01 123.83 6,376,727 +1.18(+0.96%)
Nov 07, 2022 120.85 122.86 120.00 122.66 5,232,490 +2.01(+1.67%)
Nov 04, 2022 120.94 121.27 117.88 120.64 8,973,884 +2.16(+1.83%)
Nov 03, 2022 120.36 120.58 118.39 118.48 8,029,501 -3.59(-2.94%)
Nov 02, 2022 126.35 122.03 122.07 9,073,499 -4.37(-3.45%)
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.