XLK
AMEXMarket ClosedState Street Technology Select Sector SPDR ETF
$139.39
$3.17 (-2.22%)
As of 10:33 AM
Open
$142.72
High
$142.84
Low
$139.32
Prev Close
$142.56
52W High
$153.00
52W Low
$86.22
Volume
18.04M
Mkt Cap
$75.84B
State Street Technology Select Sector SPDR ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $142.72 | $142.84 | $139.32 | $139.39 | 18.00M |
| 12/16/2025 | $141.91 | $142.97 | $141.30 | $142.56 | 10.79M |
| 12/15/2025 | $144.42 | $144.63 | $142.02 | $142.30 | 10.79M |
| 12/12/2025 | $146.94 | $147.08 | $143.26 | $143.69 | 14.87M |
| 12/11/2025 | $147.06 | $148.13 | $145.11 | $147.97 | 9.77M |
| 12/10/2025 | $147.69 | $149.22 | $146.82 | $148.73 | 8.96M |
| 12/9/2025 | $147.34 | $148.25 | $146.96 | $148.02 | 6.98M |
| 12/8/2025 | $147.43 | $148.38 | $146.92 | $147.63 | 8.27M |
| 12/5/2025 | $146.21 | $147.31 | $145.69 | $146.60 | 6.63M |
| 12/4/2025 | $145.19 | $145.79 | $144.50 | $145.54 | 9.99M |
| 12/3/2025 | $143.95 | $145.10 | $143.23 | $145.00 | 11.62M |
| 12/2/2025 | $144.07 | $145.51 | $143.65 | $144.65 | 15.72M |
| 12/1/2025 | $141.72 | $143.60 | $141.29 | $143.18 | 12.85M |
| 11/28/2025 | $142.19 | $143.14 | $141.81 | $143.11 | 6.79M |
| 11/26/2025 | $141.89 | $142.50 | $140.79 | $141.89 | 13.36M |
| 11/25/2025 | $138.63 | $140.59 | $136.66 | $140.23 | 21.30M |
| 11/24/2025 | $137.52 | $140.35 | $137.44 | $139.85 | 20.12M |
| 11/21/2025 | $136.30 | $138.42 | $133.74 | $136.60 | 44.96M |
| 11/20/2025 | $143.72 | $144.26 | $135.76 | $136.07 | 56.55M |
| 11/19/2025 | $139.53 | $142.06 | $139.17 | $140.49 | 27.67M |
| 11/18/2025 | $140.60 | $141.32 | $138.24 | $139.51 | 36.75M |
| 11/17/2025 | $142.73 | $144.29 | $140.68 | $141.82 | 24.68M |
| 11/14/2025 | $140.65 | $145.38 | $140.15 | $144.07 | 27.43M |
| 11/13/2025 | $146.14 | $146.34 | $142.51 | $143.29 | 22.39M |
| 11/12/2025 | $147.73 | $147.73 | $146.07 | $146.96 | 13.18M |
| 11/11/2025 | $146.79 | $147.06 | $145.53 | $146.51 | 14.87M |
| 11/10/2025 | $146.66 | $148.04 | $145.90 | $147.76 | 18.29M |
| 11/7/2025 | $143.35 | $144.12 | $140.80 | $144.08 | 25.55M |
| 11/6/2025 | $147.31 | $147.47 | $143.84 | $144.58 | 24.80M |
| 11/5/2025 | $146.71 | $148.74 | $146.49 | $147.54 | 14.45M |
| 11/4/2025 | $148.23 | $149.20 | $146.73 | $146.97 | 16.72M |
| 11/3/2025 | $151.78 | $152.11 | $150.13 | $150.96 | 13.98M |
| 10/31/2025 | $151.71 | $151.82 | $149.47 | $150.34 | 16.30M |
| 10/30/2025 | $151.20 | $151.98 | $150.15 | $150.20 | 19.22M |
| 10/29/2025 | $152.35 | $153.00 | $150.94 | $152.07 | 21.51M |
| 10/28/2025 | $150.23 | $151.57 | $149.71 | $150.98 | 15.06M |
| 10/27/2025 | $148.85 | $149.63 | $148.61 | $149.50 | 15.17M |
| 10/24/2025 | $146.25 | $147.29 | $146.04 | $146.79 | 14.36M |
| 10/23/2025 | $142.19 | $144.78 | $142.19 | $144.54 | 11.92M |
| 10/22/2025 | $144.10 | $144.42 | $140.95 | $142.75 | 20.72M |
| 10/21/2025 | $144.01 | $144.69 | $143.48 | $144.17 | 12.50M |
| 10/20/2025 | $143.32 | $144.71 | $143.24 | $144.10 | 13.81M |
| 10/17/2025 | $141.41 | $142.93 | $140.51 | $142.51 | 25.51M |
| 10/16/2025 | $143.18 | $143.81 | $141.29 | $142.26 | 23.17M |
| 10/15/2025 | $142.73 | $143.29 | $140.40 | $142.15 | 20.94M |
| 10/14/2025 | $140.72 | $142.19 | $139.12 | $140.76 | 26.96M |
| 10/13/2025 | $142.37 | $143.06 | $141.56 | $142.59 | 22.03M |
| 10/10/2025 | $145.41 | $145.67 | $139.14 | $139.20 | 44.57M |
| 10/9/2025 | $145.28 | $145.41 | $144.35 | $145.10 | 11.99M |
| 10/8/2025 | $143.17 | $145.35 | $143.10 | $145.35 | 14.04M |
| 10/7/2025 | $144.54 | $144.75 | $142.09 | $142.84 | 15.59M |
| 10/6/2025 | $144.28 | $144.72 | $143.73 | $143.80 | 17.95M |
| 10/3/2025 | $143.21 | $143.94 | $141.87 | $142.36 | 17.46M |
| 10/2/2025 | $143.64 | $143.67 | $142.44 | $143.08 | 17.61M |
| 10/1/2025 | $140.21 | $142.41 | $140.17 | $142.31 | 17.41M |
| 9/30/2025 | $140.17 | $141.07 | $139.87 | $140.93 | 18.22M |
| 9/29/2025 | $140.22 | $140.96 | $139.84 | $140.17 | 16.11M |
| 9/26/2025 | $139.15 | $139.54 | $138.19 | $139.42 | 16.53M |
| 9/25/2025 | $137.98 | $139.35 | $137.13 | $139.00 | 21.35M |
| 9/24/2025 | $140.49 | $140.49 | $138.32 | $139.25 | 13.47M |
| 9/23/2025 | $141.14 | $141.37 | $139.49 | $140.11 | 16.46M |
| 9/22/2025 | $139.07 | $141.45 | $139.02 | $141.33 | 15.77M |
| 9/19/2025 | $138.62 | $139.59 | $138.17 | $139.46 | 15.67M |