Skip to main content
State Street Technology Select Sector SPDR ETF (XLK)
NYSEARCA: XLK · Real-Time Price · USD
157.85
-2.72 (-1.69%)
At close: Apr 28, 2026, 4:00 PM EDT
158.58
+0.73 (0.46%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026157.11158.64156.16157.85157.85-1.69%9,178,895
Apr 27, 2026160.02160.62158.81160.57160.570.22%8,929,773
Apr 24, 2026158.43160.40157.60160.22160.222.81%10,940,451
Apr 23, 2026156.77157.80153.95155.84155.84-1.42%12,074,969
Apr 22, 2026156.22158.16155.52158.09158.092.20%13,801,783
Apr 21, 2026155.00156.07154.15154.69154.690.08%12,578,777
Apr 20, 2026154.30154.75153.04154.56154.560.14%8,062,088
Apr 17, 2026154.06154.81153.51154.35154.351.53%10,561,167
Apr 16, 2026150.99152.18149.75152.02152.021.14%11,731,254
Apr 15, 2026148.27150.37147.96150.30150.301.60%10,492,741
Apr 14, 2026146.90147.94146.08147.94147.941.60%10,000,357
Apr 13, 2026142.33145.67142.13145.61145.612.10%10,239,186
Apr 10, 2026142.50143.56141.92142.62142.620.39%9,283,197
Apr 9, 2026141.76142.19140.35142.07142.070.27%8,170,308
Apr 8, 2026143.13143.56140.74141.69141.693.10%12,342,894
Apr 7, 2026136.17137.49134.11137.43137.430.48%8,281,925
Apr 6, 2026136.48137.25135.71136.78136.780.58%10,041,299
Apr 2, 2026131.91136.04131.36135.99135.990.80%12,204,787
Apr 1, 2026134.12136.05133.76134.91134.911.51%17,002,067
Mar 31, 2026129.15133.22128.98132.90132.904.24%19,223,616
Mar 30, 2026131.27131.55126.68127.50127.50-1.86%18,662,452
Mar 27, 2026131.53132.05129.58129.92129.92-1.95%15,840,812
Mar 26, 2026135.18135.52132.42132.50132.50-3.11%15,279,647
Mar 25, 2026137.29138.00136.28136.76136.760.45%13,761,192
Mar 24, 2026136.05136.92134.87136.15136.15-0.58%16,572,516
Mar 23, 2026137.50139.20136.22136.95136.951.23%21,818,519
Mar 20, 2026137.98137.98134.32135.29135.12-2.27%27,251,819
Mar 19, 2026136.00139.17135.44138.43138.260.34%18,087,931
Mar 18, 2026139.31140.07137.93137.96137.79-1.13%12,634,543
Mar 17, 2026139.39140.27138.93139.54139.370.55%12,034,647
Mar 16, 2026138.72140.08138.52138.78138.611.45%16,626,428
Mar 13, 2026138.45139.71136.52136.80136.63-0.75%15,701,792
Mar 12, 2026139.27139.75137.65137.84137.67-1.84%32,372,780
Mar 11, 2026140.58141.59139.52140.43140.260.48%14,017,700
Mar 10, 2026139.84141.39139.02139.76139.59-24,338,517
Mar 9, 2026135.97140.21135.46139.76139.591.80%22,760,857
Mar 6, 2026137.82139.83136.79137.29137.12-2.06%19,677,214
Mar 5, 2026139.16141.26138.09140.18140.010.24%19,424,199
Mar 4, 2026138.53140.63138.04139.84139.671.70%15,201,380
Mar 3, 2026136.36138.33134.99137.50137.33-1.46%34,153,036
Mar 2, 2026137.03139.96136.56139.54139.370.56%20,156,667
Feb 27, 2026138.31139.77137.94138.76138.59-1.60%15,328,602
Feb 26, 2026142.94143.01139.26141.01140.84-1.40%19,364,871
Feb 25, 2026141.36143.34141.21143.01142.831.92%13,296,046
Feb 24, 2026139.24140.94138.19140.32140.151.30%13,030,621
Feb 23, 2026140.18140.65137.89138.52138.35-1.68%22,021,923
Feb 20, 2026139.20141.75138.97140.88140.710.48%14,942,420
Feb 19, 2026140.09140.71139.28140.21140.04-0.50%13,483,972
Feb 18, 2026140.06142.12139.27140.91140.741.03%13,705,785
Feb 17, 2026138.64140.45137.02139.48139.31-0.06%25,743,800
Feb 13, 2026139.56140.91137.93139.56139.390.25%26,637,122
Feb 12, 2026143.31143.77138.92139.21139.04-2.63%32,154,746
Feb 11, 2026144.51144.76141.32142.97142.790.29%18,905,713
Feb 10, 2026143.82144.15142.39142.55142.37-0.56%22,564,318
Feb 9, 2026140.60144.03139.91143.35143.171.57%24,629,514
Feb 6, 2026138.01141.47137.42141.13140.964.06%37,131,922
Feb 5, 2026137.22138.48135.08135.63135.46-1.80%42,950,873
Feb 4, 2026140.83141.01136.11138.12137.95-2.79%45,649,454
Feb 3, 2026145.88145.97140.17142.08141.90-2.19%30,464,494
Feb 2, 2026143.53146.15143.39145.26145.080.96%16,337,576
Jan 30, 2026146.04146.75142.99143.88143.70-2.04%18,342,641
Jan 29, 2026147.84147.93143.27146.87146.69-1.58%25,580,964
Jan 28, 2026149.00149.90148.61149.23149.050.80%19,497,406
Jan 27, 2026147.42148.62147.03148.05147.871.35%12,436,175
Jan 26, 2026145.27146.71144.89146.08145.900.68%10,195,625
Jan 23, 2026144.53145.83143.75145.09144.910.14%14,654,456
Jan 22, 2026145.61145.70144.16144.88144.700.74%12,971,563
Jan 21, 2026142.78145.04141.96143.81143.631.39%27,892,847
Jan 20, 2026143.09144.10141.61141.84141.66-2.60%20,029,177
Jan 16, 2026146.72146.95145.02145.62145.440.11%14,156,676
Jan 15, 2026146.93147.57145.31145.46145.280.53%17,370,878
Jan 14, 2026145.50145.93143.32144.70144.52-1.22%22,104,224
Jan 13, 2026146.85147.52145.85146.48146.30-0.21%16,552,152
Jan 12, 2026145.19147.29145.05146.79146.610.44%12,867,188
Jan 9, 2026144.57146.58144.03146.15145.971.32%15,652,618
Jan 8, 2026145.93145.93143.50144.24144.06-1.56%16,870,541
Jan 7, 2026146.53147.38146.04146.53146.35-0.08%13,957,071
Jan 6, 2026145.21146.77144.63146.65146.471.40%14,985,672
Jan 5, 2026146.01146.39144.25144.62144.440.22%17,476,328
Jan 2, 2026145.63146.52143.41144.30144.120.23%15,299,454
Dec 31, 2025145.71145.80143.90143.97143.79-0.99%9,528,387
Dec 30, 2025145.85146.26145.38145.41145.23-0.32%6,387,446
Dec 29, 2025145.35146.38145.04145.87145.69-0.45%9,822,319
Dec 26, 2025146.61146.98146.24146.53146.350.16%5,052,923
Dec 24, 2025145.79146.50145.68146.30146.120.24%3,676,257
Dec 23, 2025144.74145.98144.36145.95145.770.54%7,546,050
Dec 22, 2025146.01146.01144.65145.16144.980.39%8,864,472
Dec 19, 2025142.59144.62142.57144.60144.202.16%14,265,937
Dec 18, 2025141.86142.42140.79141.54141.151.54%12,319,524
Dec 17, 2025142.72142.84139.32139.39139.01-2.22%18,178,746
Dec 16, 2025141.91142.97141.30142.56142.170.18%10,790,905
Dec 15, 2025144.42144.63142.02142.30141.91-0.97%10,790,253
Dec 12, 2025146.94147.08143.26143.69143.29-2.89%14,873,172
Dec 11, 2025147.06148.13145.11147.97147.56-0.51%9,769,253
Dec 10, 2025147.69149.22146.82148.73148.320.48%8,961,059
Dec 9, 2025147.34148.25146.96148.02147.610.26%6,978,176
Dec 8, 2025147.43148.38146.92147.63147.220.70%8,272,771
Dec 5, 2025146.21147.31145.69146.60146.200.73%6,627,969
Dec 4, 2025145.19145.80144.50145.54145.130.37%9,995,268
Dec 3, 2025143.95145.10143.23145.00144.600.24%11,623,232