S&P 500 Technology Sector SPDR (NY: XLK )

166.70 USD +1.57 (+0.95%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 165.61 167.20 163.89 166.70 18,898,553 +1.57(+0.95%)
Dec 03, 2021 168.42 168.94 163.05 165.13 24,277,273 -2.81(-1.67%)
Dec 02, 2021 164.87 168.71 164.51 167.94 23,433,115 +1.53(+0.92%)
Dec 01, 2021 170.50 171.79 166.26 166.41 19,542,285 -2.31(-1.37%)
Nov 30, 2021 169.50 170.95 167.28 168.72 27,031,250 -1.42(-0.83%)
Nov 29, 2021 168.46 170.60 167.93 170.14 12,484,755 +4.15(+2.50%)
Nov 26, 2021 167.81 169.11 165.33 165.99 12,383,938 -4.25(-2.50%)
Nov 24, 2021 168.00 170.28 167.18 170.24 9,120,526 +1.23(+0.73%)
Nov 23, 2021 168.75 169.55 166.87 169.01 14,619,945 -0.39(-0.23%)
Nov 22, 2021 171.98 174.25 169.30 169.40 14,225,798 -1.91(-1.11%)
Nov 19, 2021 170.68 171.96 170.11 171.31 8,858,785 +1.24(+0.73%)
Nov 18, 2021 169.36 170.31 169.93 170.07 9,987,951 +1.68(+1.00%)
Nov 17, 2021 168.57 169.45 167.86 168.39 7,705,444 -0.51(-0.30%)
Nov 16, 2021 166.94 169.13 166.84 168.90 6,769,270 +1.76(+1.05%)
Nov 15, 2021 167.98 168.22 166.19 167.14 6,245,125 -0.17(-0.10%)
Nov 12, 2021 165.85 167.59 165.57 167.31 6,122,298 +2.01(+1.22%)
Nov 11, 2021 165.71 165.78 165.03 165.30 5,053,288 +0.77(+0.47%)
Nov 10, 2021 166.00 164.53 12,892,045 -2.76(-1.65%)
Nov 09, 2021 168.23 168.41 166.43 167.29 8,411,466 -0.69(-0.41%)
Nov 08, 2021 167.62 168.27 167.23 167.98 6,387,810 +0.90(+0.54%)
Nov 05, 2021 167.44 168.02 166.04 167.08 12,112,068 +0.86(+0.52%)
Nov 04, 2021 164.28 166.62 163.99 166.22 14,344,091 +2.56(+1.56%)
Nov 03, 2021 162.99 164.00 162.04 163.66 12,987,786 +0.95(+0.58%)
Nov 02, 2021 161.51 163.11 161.51 162.71 14,057,033 +1.42(+0.88%)
Nov 01, 2021 161.53 161.08 160.47 161.29 12,210,246 -0.24(-0.15%)
Oct 29, 2021 159.26 161.63 159.07 161.53 10,065,894 +0.69(+0.43%)
Oct 28, 2021 160.21 160.96 159.91 160.84 6,418,046 +1.60(+1.00%)
Oct 27, 2021 159.65 160.46 159.08 159.24 8,724,025 -0.14(-0.09%)
Oct 26, 2021 160.00 159.38 6,594,704 +0.45(+0.28%)
Oct 25, 2021 159.01 159.50 158.31 158.93 5,168,445 +0.52(+0.33%)
Oct 22, 2021 158.90 159.56 157.75 158.41 6,245,221 -0.55(-0.35%)
Oct 21, 2021 157.87 159.04 157.54 158.96 5,010,395 +0.61(+0.39%)
Oct 20, 2021 158.94 159.17 157.66 158.35 6,012,055 -0.44(-0.28%)
Oct 19, 2021 157.65 158.79 157.33 158.79 7,250,497 +1.56(+0.99%)
Oct 18, 2021 155.04 157.31 154.61 157.23 5,819,312 +1.32(+0.85%)
Oct 15, 2021 155.21 155.94 154.74 155.91 6,389,719 +1.24(+0.80%)
Oct 14, 2021 152.80 154.74 152.58 154.67 7,599,977 +3.41(+2.25%)
Oct 13, 2021 150.99 151.59 150.01 151.26 9,761,170 +0.92(+0.61%)
Oct 12, 2021 151.71 151.90 150.09 150.34 8,924,178 -0.78(-0.52%)
Oct 11, 2021 151.28 153.15 151.01 151.12 7,485,263 -0.84(-0.55%)
Oct 08, 2021 153.12 153.23 151.71 151.96 9,213,494 -0.57(-0.37%)
Oct 07, 2021 152.46 153.71 152.25 152.53 9,947,807 +1.38(+0.91%)
Oct 06, 2021 148.44 151.26 147.96 151.15 20,001,563 +0.98(+0.65%)
Oct 05, 2021 148.36 151.02 148.22 150.17 16,483,779 +2.11(+1.43%)
Oct 04, 2021 150.70 150.88 146.88 148.06 25,384,875 -3.51(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.