Skip to main content
State Street Technology Select Sector SPDR ETF (XLK)
NYSEARCA: XLK · Real-Time Price · USD
181.11
-3.46 (-1.87%)
At close: Jun 26, 2026, 4:00 PM EDT
181.25
+0.14 (0.08%)
After-hours: Jun 26, 2026, 8:00 PM EDT

XLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026181.00183.11179.76181.11181.11-1.87%13,366,691
Jun 25, 2026188.15188.41180.38184.57184.570.83%13,176,686
Jun 24, 2026184.07185.66180.79183.05183.05-0.62%11,968,281
Jun 23, 2026184.68187.25183.70184.19184.19-4.14%14,599,921
Jun 22, 2026192.95194.30190.86192.15192.150.49%11,099,696
Jun 18, 2026190.42192.00189.38191.44191.213.04%12,101,594
Jun 17, 2026189.01189.99185.30185.80185.58-0.34%14,396,140
Jun 16, 2026191.23192.25186.43186.44186.22-2.79%10,077,157
Jun 15, 2026190.37192.08189.75191.79191.563.78%13,097,839
Jun 12, 2026183.24185.84181.64184.80184.580.87%15,014,349
Jun 11, 2026177.79183.66176.50183.21182.993.73%18,238,394
Jun 10, 2026178.16182.41176.15176.63176.42-2.29%20,059,836
Jun 9, 2026185.91187.08172.88180.77180.55-1.85%29,884,444
Jun 8, 2026185.22186.71183.17184.18183.962.15%14,684,968
Jun 5, 2026188.89189.22179.80180.30180.09-6.66%26,816,074
Jun 4, 2026191.52194.74189.69193.17192.94-1.56%13,142,622
Jun 3, 2026198.37198.73194.53196.23196.00-1.00%11,582,093
Jun 2, 2026196.45198.38195.75198.21197.971.25%10,175,184
Jun 1, 2026192.32196.50191.15195.76195.532.48%18,968,777
May 29, 2026189.33191.63189.20191.02190.792.23%15,040,309
May 28, 2026184.83187.58183.79186.85186.631.31%11,167,566
May 27, 2026186.18186.27182.54184.43184.21-0.38%12,300,345
May 26, 2026183.20186.00182.59185.14184.922.63%12,500,330
May 22, 2026180.03181.73179.56180.39180.181.00%10,742,209
May 21, 2026175.83178.98175.83178.60178.390.82%10,873,195
May 20, 2026174.66177.25173.95177.14176.932.25%12,630,253
May 19, 2026172.68175.18170.83173.24173.03-0.64%15,751,423
May 18, 2026177.62177.85171.91174.36174.15-1.08%19,162,640
May 15, 2026176.21178.70174.63176.26176.05-1.81%14,518,963
May 14, 2026177.36180.22176.87179.50179.291.50%11,424,870
May 13, 2026177.27177.74174.26176.85176.640.94%9,817,869
May 12, 2026176.15176.99171.20175.20174.99-1.51%15,950,695
May 11, 2026176.15178.30175.87177.88177.671.34%10,461,797
May 8, 2026171.59175.60171.30175.52175.313.44%11,222,155
May 7, 2026170.26171.95168.70169.69169.49-0.20%11,031,513
May 6, 2026167.88170.08166.84170.03169.832.66%11,304,664
May 5, 2026163.87166.02163.52165.63165.432.21%9,813,549
May 4, 2026162.71163.24160.88162.05161.860.11%10,739,960
May 1, 2026160.39162.29160.14161.87161.681.49%10,161,809
Apr 30, 2026159.65159.80156.88159.50159.310.25%9,276,361
Apr 29, 2026158.83159.15157.75159.11158.920.80%7,506,934
Apr 28, 2026157.11158.64156.16157.85157.66-1.69%9,252,973
Apr 27, 2026160.02160.62158.81160.57160.380.22%8,963,915
Apr 24, 2026158.43160.40157.60160.22160.032.81%11,059,778
Apr 23, 2026156.77157.80153.95155.84155.65-1.42%12,151,377
Apr 22, 2026156.22158.16155.52158.09157.902.20%13,830,378
Apr 21, 2026155.00156.07154.15154.69154.510.08%12,657,267
Apr 20, 2026154.30154.75153.04154.56154.380.14%8,131,598
Apr 17, 2026154.06154.81153.51154.35154.171.53%10,630,441
Apr 16, 2026150.99152.18149.75152.02151.841.14%11,778,014
Apr 15, 2026148.27150.37147.96150.30150.121.60%10,622,480
Apr 14, 2026146.90147.94146.08147.94147.761.60%10,183,303
Apr 13, 2026142.33145.67142.13145.61145.442.10%10,407,699
Apr 10, 2026142.50143.56141.92142.62142.450.39%9,310,140
Apr 9, 2026141.76142.19140.35142.07141.900.27%8,235,144
Apr 8, 2026143.13143.56140.74141.69141.523.10%13,358,980
Apr 7, 2026136.17137.49134.11137.43137.270.48%8,585,455
Apr 6, 2026136.48137.25135.71136.78136.620.58%10,147,634
Apr 2, 2026131.91136.04131.36135.99135.830.80%12,266,188
Apr 1, 2026134.12136.05133.76134.91134.751.51%17,050,137
Mar 31, 2026129.15133.22128.98132.90132.744.24%19,405,309
Mar 30, 2026131.27131.55126.68127.50127.35-1.86%18,830,030
Mar 27, 2026131.53132.05129.58129.92129.77-1.95%15,895,156
Mar 26, 2026135.18135.52132.42132.50132.34-3.11%15,434,571
Mar 25, 2026137.29138.00136.28136.76136.600.45%13,872,406
Mar 24, 2026136.05136.92134.87136.15135.99-0.58%16,843,862
Mar 23, 2026137.50139.20136.22136.95136.791.35%21,818,519
Mar 20, 2026137.98137.98134.32135.29134.96-2.27%27,251,819
Mar 19, 2026136.00139.17135.44138.43138.090.34%18,087,931
Mar 18, 2026139.31140.07137.93137.96137.63-1.13%12,634,543
Mar 17, 2026139.39140.27138.93139.54139.200.55%12,034,647
Mar 16, 2026138.72140.08138.52138.78138.441.45%16,626,428
Mar 13, 2026138.45139.71136.52136.80136.47-0.75%15,701,792
Mar 12, 2026139.27139.75137.65137.84137.51-1.84%32,372,780
Mar 11, 2026140.58141.59139.52140.43140.090.48%14,017,700
Mar 10, 2026139.84141.39139.02139.76139.42-24,338,517
Mar 9, 2026135.97140.21135.46139.76139.421.80%22,760,857
Mar 6, 2026137.82139.83136.79137.29136.96-2.06%19,677,214
Mar 5, 2026139.16141.26138.09140.18139.840.24%19,424,199
Mar 4, 2026138.53140.63138.04139.84139.501.70%15,201,380
Mar 3, 2026136.36138.33134.99137.50137.17-1.46%34,153,036
Mar 2, 2026137.03139.96136.56139.54139.200.56%20,156,667
Feb 27, 2026138.31139.77137.94138.76138.42-1.60%15,328,602
Feb 26, 2026142.94143.01139.26141.01140.67-1.40%19,364,871
Feb 25, 2026141.36143.34141.21143.01142.661.92%13,296,046
Feb 24, 2026139.24140.94138.19140.32139.981.30%13,030,621
Feb 23, 2026140.18140.65137.89138.52138.18-1.68%22,021,923
Feb 20, 2026139.20141.75138.97140.88140.540.48%14,942,420
Feb 19, 2026140.09140.71139.28140.21139.87-0.50%13,483,972
Feb 18, 2026140.06142.12139.27140.91140.571.03%13,705,785
Feb 17, 2026138.64140.45137.02139.48139.14-0.06%25,743,800
Feb 13, 2026139.56140.91137.93139.56139.220.25%26,637,122
Feb 12, 2026143.31143.77138.92139.21138.87-2.63%32,154,746
Feb 11, 2026144.51144.76141.32142.97142.620.29%18,905,713
Feb 10, 2026143.82144.15142.39142.55142.20-0.56%22,564,318
Feb 9, 2026140.60144.03139.91143.35143.001.57%24,629,514
Feb 6, 2026138.01141.47137.42141.13140.794.06%37,131,922
Feb 5, 2026137.22138.48135.08135.63135.30-1.80%42,950,873
Feb 4, 2026140.83141.01136.11138.12137.78-2.79%45,649,454
Feb 3, 2026145.88145.97140.17142.08141.74-2.19%30,464,494