State Street Technology Select Sector SPDR ETF XLK
170.28 USD -3.49 (-2.01%)
Regular-session close
168.93 -1.35 -0.80%
After hours · Nov 13, 7:59 PM ET
167.54 Day range 173.65
127.50 52-week range 202.00
- YTD
- +18.27%
- 1 year
- +18.84%
XLK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 173.58 | 173.65 | 167.54 | 170.23 | -3.54 | -2.04% | 9,944,597 |
| Nov 12, 2026 | 169.85 | 175.46 | 169.35 | 173.77 | -0.59 | -0.34% | 9,929,100 |
| Nov 11, 2026 | 173.78 | 176.49 | 172.50 | 174.36 | +5.45 | +3.23% | 15,099,400 |
| Nov 10, 2026 | 168.68 | 171.36 | 166.33 | 168.91 | -1.97 | -1.15% | 10,451,400 |
| Nov 9, 2026 | 165.58 | 171.63 | 165.30 | 170.88 | +6.14 | +3.73% | 15,195,500 |
| Nov 6, 2026 | 166.96 | 168.11 | 163.68 | 164.74 | +2.36 | +1.45% | 20,002,100 |
| Nov 5, 2026 | 172.33 | 172.72 | 162.14 | 162.38 | -14.12 | -8.00% | 33,508,200 |
| Nov 4, 2026 | 176.68 | 180.19 | 175.74 | 176.50 | -0.01 | -0.01% | 12,698,600 |
| Nov 3, 2026 | 175.20 | 177.48 | 174.80 | 176.51 | +2.29 | +1.31% | 10,864,100 |
| Nov 2, 2026 | 180.40 | 180.89 | 173.91 | 174.22 | -5.29 | -2.95% | 15,284,100 |
| Oct 30, 2026 | 182.11 | 182.29 | 176.92 | 179.51 | -9.23 | -4.89% | 19,172,000 |
| Oct 29, 2026 | 188.92 | 189.34 | 187.69 | 188.74 | -2.26 | -1.18% | 7,527,800 |
| Oct 28, 2026 | 190.78 | 191.55 | 189.38 | 191.00 | +1.51 | +0.80% | 7,909,400 |
| Oct 27, 2026 | 187.57 | 190.10 | 187.10 | 189.49 | +3.17 | +1.70% | 7,725,700 |
| Oct 26, 2026 | 184.11 | 186.99 | 183.40 | 186.32 | +3.09 | +1.69% | 7,350,000 |
| Oct 23, 2026 | 181.82 | 184.42 | 181.55 | 183.23 | +0.89 | +0.49% | 7,434,000 |
| Oct 22, 2026 | 184.93 | 185.49 | 181.50 | 182.34 | -6.20 | -3.29% | 12,113,300 |
| Oct 21, 2026 | 187.53 | 189.11 | 186.47 | 188.54 | +3.10 | +1.67% | 9,596,400 |
| Oct 20, 2026 | 184.27 | 187.05 | 182.81 | 185.44 | -0.52 | -0.28% | 9,212,100 |
| Oct 19, 2026 | 186.99 | 188.02 | 185.61 | 185.96 | +2.49 | +1.36% | 9,091,000 |
| Oct 16, 2026 | 188.28 | 188.54 | 182.82 | 183.47 | -5.72 | -3.02% | 15,304,600 |
| Oct 15, 2026 | 186.38 | 189.51 | 184.84 | 189.19 | -1.24 | -0.65% | 13,745,900 |
| Oct 14, 2026 | 193.99 | 194.66 | 189.73 | 190.43 | -5.85 | -2.98% | 11,966,900 |
| Oct 13, 2026 | 194.20 | 196.34 | 193.92 | 196.28 | -0.08 | -0.04% | 6,749,900 |
| Oct 12, 2026 | 198.07 | 198.18 | 195.82 | 196.36 | -2.42 | -1.22% | 5,200,700 |
| Oct 9, 2026 | 199.40 | 199.41 | 197.38 | 198.78 | +1.00 | +0.51% | 5,563,500 |
| Oct 8, 2026 | 199.75 | 201.26 | 196.48 | 197.78 | -3.61 | -1.79% | 9,130,400 |
| Oct 7, 2026 | 200.28 | 201.56 | 199.63 | 201.39 | -0.61 | -0.30% | 6,326,200 |
| Oct 6, 2026 | 202.48 | 203.25 | 201.87 | 202.00 | +1.07 | +0.53% | 6,124,000 |
| Oct 5, 2026 | 200.27 | 201.30 | 199.95 | 200.93 | +1.12 | +0.56% | 6,587,400 |
| Oct 2, 2026 | 201.16 | 201.39 | 199.35 | 199.81 | +2.00 | +1.01% | 8,941,200 |
| Oct 1, 2026 | 196.87 | 198.54 | 195.54 | 197.81 | +2.06 | +1.05% | 10,920,200 |
| Sep 30, 2026 | 195.47 | 197.06 | 195.26 | 195.75 | +1.25 | +0.64% | 9,106,200 |
| Sep 29, 2026 | 196.04 | 196.16 | 193.95 | 194.50 | -0.03 | -0.02% | 6,178,000 |
| Sep 28, 2026 | 195.24 | 196.15 | 192.68 | 194.53 | -1.74 | -0.89% | 6,957,700 |
| Sep 25, 2026 | 195.53 | 196.94 | 195.05 | 196.27 | +1.56 | +0.80% | 6,000,400 |
| Sep 24, 2026 | 193.00 | 195.20 | 192.61 | 194.71 | -0.63 | -0.32% | 6,356,900 |
| Sep 23, 2026 | 196.66 | 196.68 | 193.82 | 195.34 | -0.93 | -0.47% | 5,852,800 |
| Sep 22, 2026 | 194.59 | 196.51 | 194.47 | 196.27 | +1.42 | +0.73% | 8,730,500 |
| Sep 21, 2026 | 191.79 | 195.09 | 190.97 | 194.85 | +5.25 | +2.77% | 9,038,700 |
| Sep 18, 2026 | 189.23 | 189.81 | 187.52 | 189.60 | +1.54 | +0.82% | 6,996,200 |
| Sep 17, 2026 | 187.30 | 188.53 | 186.73 | 188.06 | +4.13 | +2.25% | 7,390,700 |
| Sep 16, 2026 | 184.93 | 186.13 | 182.42 | 183.93 | +0.19 | +0.10% | 8,061,600 |
| Sep 15, 2026 | 184.50 | 185.07 | 183.46 | 183.74 | -0.54 | -0.29% | 6,147,600 |
| Sep 14, 2026 | 183.00 | 185.60 | 182.08 | 184.28 | -3.39 | -1.81% | 8,532,300 |
| Sep 11, 2026 | 187.35 | 188.64 | 186.88 | 187.67 | +2.45 | +1.32% | 6,534,700 |
| Sep 10, 2026 | 185.24 | 186.52 | 184.57 | 185.22 | -2.65 | -1.41% | 5,568,800 |
| Sep 9, 2026 | 187.53 | 188.83 | 187.15 | 187.87 | 0.00 | 0.00% | 5,990,000 |
| Sep 8, 2026 | 188.64 | 189.08 | 187.02 | 187.87 | +0.59 | +0.32% | 8,421,300 |
| Sep 4, 2026 | 187.19 | 188.20 | 186.42 | 187.28 | +1.31 | +0.70% | 5,103,800 |
| Sep 3, 2026 | 183.52 | 186.32 | 182.49 | 185.97 | +2.37 | +1.29% | 6,091,100 |
| Sep 2, 2026 | 183.46 | 183.78 | 182.27 | 183.60 | -0.04 | -0.02% | 5,698,700 |
| Sep 1, 2026 | 183.70 | 184.92 | 182.63 | 183.64 | -2.86 | -1.53% | 7,648,700 |
| Aug 31, 2026 | 185.78 | 186.65 | 185.28 | 186.50 | +0.81 | +0.44% | 4,874,800 |
| Aug 28, 2026 | 188.07 | 188.67 | 185.51 | 185.69 | -2.92 | -1.55% | 6,300,200 |
| Aug 27, 2026 | 186.47 | 188.74 | 185.67 | 188.61 | +5.77 | +3.16% | 8,136,000 |
| Aug 26, 2026 | 180.71 | 183.35 | 180.71 | 182.84 | +1.10 | +0.61% | 4,662,700 |
| Aug 25, 2026 | 182.11 | 183.02 | 180.59 | 181.74 | +1.69 | +0.94% | 5,363,500 |
| Aug 24, 2026 | 181.68 | 181.88 | 178.82 | 180.05 | -3.26 | -1.78% | 6,540,100 |
| Aug 21, 2026 | 184.42 | 184.56 | 181.90 | 183.31 | +0.21 | +0.11% | 5,781,100 |
| Aug 20, 2026 | 183.47 | 184.71 | 182.66 | 183.10 | -0.54 | -0.29% | 5,012,100 |
| Aug 19, 2026 | 186.39 | 186.91 | 182.41 | 183.64 | -1.98 | -1.07% | 7,310,400 |
| Aug 18, 2026 | 186.29 | 187.50 | 184.33 | 185.62 | -4.70 | -2.47% | 8,436,300 |
| Aug 17, 2026 | 190.79 | 191.75 | 190.11 | 190.32 | +0.31 | +0.16% | 6,099,500 |
| Aug 14, 2026 | 191.14 | 191.35 | 189.25 | 190.01 | -0.76 | -0.40% | 3,634,400 |
65 days, newest first. Daily bars as drawn on the XLK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.