Skip to main content
Technology Select Sector SPDR Fund (XLK)
NYSEARCA: XLK · Real-Time Price · USD
146.60
+1.06 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
146.43
-0.17 (-0.12%)
After-hours: Dec 5, 2025, 8:00 PM EST

XLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025146.21147.31145.69146.60146.600.73%6,539,670
Dec 4, 2025145.19145.80144.50145.54145.540.37%9,994,168
Dec 3, 2025143.95145.10143.23145.00145.000.24%11,623,232
Dec 2, 2025144.07145.52143.65144.65144.651.03%15,719,056
Dec 1, 2025141.72143.60141.29143.18143.180.05%12,846,540
Nov 28, 2025142.19143.14141.81143.11143.110.86%6,792,182
Nov 26, 2025141.89142.50140.79141.89141.891.18%13,359,394
Nov 25, 2025138.63140.59136.66140.23140.230.27%21,303,330
Nov 24, 2025137.52140.35137.44139.86139.862.38%20,124,882
Nov 21, 2025136.30138.42133.74136.60136.600.39%44,958,908
Nov 20, 2025143.72144.26135.76136.08136.08-3.14%56,551,772
Nov 19, 2025139.53142.06139.17140.49140.490.70%27,668,896
Nov 18, 2025140.60141.32138.24139.52139.52-1.63%36,747,558
Nov 17, 2025142.73144.29140.68141.82141.82-1.57%24,675,354
Nov 14, 2025140.65145.38140.15144.08144.080.54%27,429,542
Nov 13, 2025146.14146.34142.52143.30143.30-2.49%22,385,816
Nov 12, 2025147.73147.73146.08146.96146.960.31%13,179,216
Nov 11, 2025146.79147.06145.53146.51146.51-0.85%14,871,586
Nov 10, 2025146.66148.05145.90147.77147.772.56%18,286,348
Nov 7, 2025143.35144.12140.80144.08144.08-0.35%25,546,968
Nov 6, 2025147.31147.47143.84144.58144.58-2.01%24,797,372
Nov 5, 2025146.71148.74146.49147.55147.550.39%14,447,042
Nov 4, 2025148.22149.20146.73146.97146.97-2.64%16,722,508
Nov 3, 2025151.78152.11150.13150.96150.960.41%13,983,640
Oct 31, 2025151.71151.82149.47150.34150.340.10%16,303,828
Oct 30, 2025151.20151.98150.15150.20150.20-1.23%19,218,542
Oct 29, 2025152.35153.00150.94152.07152.070.72%21,506,188
Oct 28, 2025150.23151.57149.71150.98150.980.99%15,055,150
Oct 27, 2025148.85149.63148.61149.50149.501.85%15,166,990
Oct 24, 2025146.25147.28146.04146.79146.791.55%14,359,558
Oct 23, 2025142.19144.78142.19144.55144.551.26%11,923,498
Oct 22, 2025144.11144.42140.95142.75142.75-0.99%20,723,262
Oct 21, 2025144.01144.68143.48144.17144.170.05%12,503,878
Oct 20, 2025143.32144.71143.24144.10144.101.12%13,805,140
Oct 17, 2025141.41142.93140.51142.51142.510.18%25,511,538
Oct 16, 2025143.18143.81141.29142.26142.260.07%23,166,204
Oct 15, 2025142.73143.29140.40142.15142.150.99%20,937,568
Oct 14, 2025140.72142.19139.12140.76140.76-1.28%26,956,776
Oct 13, 2025142.37143.06141.56142.59142.592.44%22,030,324
Oct 10, 2025145.40145.67139.14139.20139.20-4.07%44,574,582
Oct 9, 2025145.28145.41144.35145.10145.10-0.17%11,989,432
Oct 8, 2025143.17145.35143.09145.35145.351.75%14,038,684
Oct 7, 2025144.54144.75142.09142.84142.84-0.67%15,588,378
Oct 6, 2025144.28144.72143.73143.80143.801.01%17,945,644
Oct 3, 2025143.21143.94141.87142.36142.36-0.50%17,457,914
Oct 2, 2025143.64143.67142.44143.08143.080.54%17,607,828
Oct 1, 2025140.21142.41140.17142.31142.310.98%17,411,244
Sep 30, 2025140.17141.07139.87140.93140.930.55%18,215,140
Sep 29, 2025140.22140.96139.84140.17140.170.53%16,107,478
Sep 26, 2025139.15139.55138.19139.42139.420.30%16,534,048
Sep 25, 2025137.98139.35137.13139.00139.00-0.18%21,349,698
Sep 24, 2025140.49140.49138.32139.25139.25-0.62%13,471,012
Sep 23, 2025141.14141.37139.49140.11140.11-0.86%16,457,122
Sep 22, 2025139.08141.45139.02141.33141.331.34%15,771,162
Sep 19, 2025138.62139.59138.17139.46139.281.01%15,670,762
Sep 18, 2025137.48138.47136.81138.06137.881.73%20,883,330
Sep 17, 2025136.10136.26134.31135.72135.54-0.35%18,948,526
Sep 16, 2025136.98137.07136.02136.19136.01-0.35%16,081,462
Sep 15, 2025135.66136.69135.49136.66136.480.90%16,268,022
Sep 12, 2025135.80135.93135.15135.44135.27-0.07%15,612,228
Sep 11, 2025135.93136.12135.31135.53135.360.34%23,429,236
Sep 10, 2025135.36135.99134.43135.08134.901.81%25,957,146
Sep 9, 2025132.71132.81131.73132.67132.500.19%19,354,906
Sep 8, 2025132.12132.90132.09132.42132.250.75%20,556,492
Sep 5, 2025132.57132.62130.10131.43131.260.08%38,561,884
Sep 4, 2025130.14131.37129.61131.32131.150.49%24,397,396
Sep 3, 2025130.57130.94129.70130.68130.510.60%15,636,628
Sep 2, 2025128.91130.02128.14129.90129.73-1.01%18,226,030
Aug 29, 2025132.69132.71130.75131.23131.06-1.53%17,481,146
Aug 28, 2025132.39133.56131.73133.27133.100.79%12,380,568
Aug 27, 2025131.65132.38131.04132.23132.060.54%11,538,638
Aug 26, 2025131.03131.69130.84131.52131.350.46%11,081,002
Aug 25, 2025131.21131.74130.56130.92130.75-0.22%10,691,774
Aug 22, 2025129.32132.07128.96131.21131.041.36%13,756,014
Aug 21, 2025129.61130.13128.90129.46129.29-0.36%15,148,558
Aug 20, 2025130.48130.48127.92129.93129.76-0.68%23,064,292
Aug 19, 2025133.09133.12130.57130.81130.64-1.75%17,366,906
Aug 18, 2025132.68133.25132.56133.14132.960.21%12,233,766
Aug 15, 2025133.69133.69132.32132.85132.68-0.76%13,373,126
Aug 14, 2025133.48134.33133.17133.87133.69-0.22%15,484,334
Aug 13, 2025134.88135.03133.66134.16133.980.04%13,990,174
Aug 12, 2025132.72134.14131.99134.11133.931.55%11,154,956
Aug 11, 2025132.88133.48131.76132.06131.89-0.68%9,425,422
Aug 8, 2025132.14133.11131.80132.96132.791.00%11,016,472
Aug 7, 2025132.99133.21130.55131.65131.480.09%10,318,098
Aug 6, 2025130.19131.70130.10131.53131.361.13%10,167,088
Aug 5, 2025131.63131.75129.76130.06129.89-0.83%11,176,052
Aug 4, 2025129.75131.17129.75131.15130.982.03%12,376,904
Aug 1, 2025129.94129.99127.89128.54128.37-2.16%19,438,016
Jul 31, 2025134.01134.01130.73131.37131.20-0.73%16,414,360
Jul 30, 2025132.19132.79131.30132.34132.170.22%13,934,616
Jul 29, 2025132.90133.64131.82132.05131.88-13,739,048
Jul 28, 2025131.50132.08131.22132.04131.870.80%11,517,532
Jul 25, 2025130.66131.33130.38131.00130.830.23%8,001,970
Jul 24, 2025130.46130.95129.96130.70130.530.42%12,159,626
Jul 23, 2025129.74130.32128.97130.15129.980.57%10,091,792
Jul 22, 2025130.52130.61128.48129.41129.24-0.93%13,448,894
Jul 21, 2025130.59131.51130.44130.62130.450.13%9,246,618
Jul 18, 2025131.03131.08130.10130.45130.28-0.07%10,281,074
Jul 17, 2025129.51130.74129.26130.53130.360.91%11,955,064