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

132.83 USD -0.51 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 132.78 133.50 132.51 132.83 5,621,700 -0.51(-0.38%)
Jan 21, 2021 132.35 133.78 131.64 133.34 4,472,580 +1.70(+1.29%)
Jan 20, 2021 130.07 132.10 129.89 131.64 5,880,974 +2.56(+1.98%)
Jan 19, 2021 128.30 129.30 127.85 129.08 5,780,387 +1.66(+1.30%)
Jan 15, 2021 128.55 129.12 127.16 127.42 6,320,500 -1.32(-1.03%)
Jan 14, 2021 130.20 130.47 128.55 128.74 7,811,846 -1.14(-0.88%)
Jan 13, 2021 129.23 130.28 128.98 129.88 6,801,112 +0.82(+0.64%)
Jan 12, 2021 129.52 129.69 127.83 129.06 8,543,713 -0.62(-0.48%)
Jan 11, 2021 129.49 130.60 129.14 129.68 8,926,592 -1.08(-0.83%)
Jan 08, 2021 130.56 131.11 129.28 130.76 6,193,800 +0.84(+0.65%)
Jan 07, 2021 127.73 130.17 127.68 129.92 9,819,324 +3.41(+2.70%)
Jan 06, 2021 126.89 128.98 126.12 126.51 13,624,918 -2.22(-1.72%)
Jan 05, 2021 127.61 128.94 127.53 128.73 6,179,782 +0.83(+0.65%)
Jan 04, 2021 130.68 130.71 126.24 127.90 10,507,221 -2.12(-1.63%)
Dec 31, 2020 130.02 130.02 130.02 4,070,746 +0.19(+0.15%)
Dec 30, 2020 130.35 130.62 129.64 129.83 4,070,746 -0.07(-0.05%)
Dec 29, 2020 131.23 131.40 129.67 129.90 4,420,016 -0.62(-0.48%)
Dec 28, 2020 130.34 130.78 129.73 130.52 4,083,259 +1.46(+1.13%)
Dec 24, 2020 128.43 129.38 128.34 129.06 2,192,300 +0.85(+0.66%)
Dec 23, 2020 129.34 129.43 128.02 128.21 5,650,030 -0.98(-0.76%)
Dec 22, 2020 128.79 129.77 128.20 129.19 7,167,068 +1.11(+0.87%)
Dec 21, 2020 126.33 128.14 125.20 128.08 7,612,310 -0.17(-0.13%)
Dec 18, 2020 128.89 128.91 127.43 128.25 8,846,600 -0.45(-0.35%)
Dec 17, 2020 128.62 128.98 128.09 128.70 5,749,752 +1.01(+0.79%)
Dec 16, 2020 127.00 128.14 126.58 127.69 5,151,137 +0.86(+0.68%)
Dec 15, 2020 126.10 126.83 125.29 126.83 4,549,719 +2.08(+1.67%)
Dec 14, 2020 124.68 125.87 124.60 124.75 5,527,856 +0.45(+0.36%)
Dec 11, 2020 123.81 124.30 122.90 124.30 6,511,600 -0.26(-0.21%)
Dec 10, 2020 123.62 125.15 123.33 124.56 4,998,280 +0.18(+0.14%)
Dec 09, 2020 126.73 127.11 123.95 124.38 8,634,881 -2.43(-1.92%)
Dec 08, 2020 126.28 127.21 125.74 126.81 3,942,322 +0.41(+0.32%)
Dec 07, 2020 126.11 126.77 125.89 126.40 4,451,902 +0.36(+0.29%)
Dec 04, 2020 124.97 126.06 124.70 126.04 5,179,300 +1.04(+0.83%)
Dec 03, 2020 125.01 125.63 124.46 125.00 6,823,808 +0.13(+0.10%)
Dec 02, 2020 124.53 125.01 123.59 124.87 8,018,631 -0.19(-0.15%)
Dec 01, 2020 124.50 125.75 123.98 125.06 11,330,856 +1.58(+1.28%)
Nov 30, 2020 122.62 123.66 121.23 123.48 16,091,727 +0.82(+0.67%)
Nov 27, 2020 122.66 123.18 122.43 122.66 3,512,900 +0.65(+0.53%)
Nov 25, 2020 122.17 122.52 121.55 122.01 6,093,100 +0.26(+0.21%)
Nov 24, 2020 120.54 121.99 119.67 121.75 6,816,956 +1.67(+1.39%)
Nov 23, 2020 120.48 121.27 119.04 120.08 4,903,526 -0.03(-0.02%)
Nov 20, 2020 121.47 121.50 120.07 120.11 4,958,300 -1.25(-1.03%)
Nov 19, 2020 120.15 121.58 119.62 121.36 6,075,959 +0.97(+0.81%)
Nov 18, 2020 121.48 122.06 120.34 120.39 4,771,374 -1.30(-1.07%)
Nov 17, 2020 121.76 122.35 121.17 121.69 4,968,859 -0.68(-0.56%)
Nov 16, 2020 121.21 122.59 120.96 122.37 7,425,519 +1.17(+0.97%)
Nov 13, 2020 121.09 121.45 119.95 121.20 5,926,500 +1.02(+0.85%)
Nov 12, 2020 121.26 121.86 119.61 120.18 7,176,421 -1.08(-0.89%)
Nov 11, 2020 119.65 121.59 119.41 121.26 7,242,549 +2.81(+2.37%)
Nov 10, 2020 119.65 120.49 117.49 118.45 11,763,630 -2.25(-1.86%)
Nov 09, 2020 124.16 125.36 120.59 120.70 19,866,478 -0.88(-0.72%)
Nov 06, 2020 120.86 121.97 119.21 121.58 9,727,600 +0.43(+0.35%)
Nov 05, 2020 120.59 121.50 120.09 121.15 11,091,333 +3.65(+3.11%)
Nov 04, 2020 116.54 118.38 115.37 117.50 15,378,600 +4.40(+3.89%)
Nov 03, 2020 112.01 114.10 111.55 113.10 10,482,980 +1.96(+1.76%)
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.