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

165.76 USD +1.39 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 163.25 165.86 163.25 165.76 11,175,697 +1.39(+0.85%)
Jan 13, 2022 169.61 170.10 163.95 164.37 10,460,826 -4.37(-2.59%)
Jan 12, 2022 169.20 170.36 167.90 168.74 9,072,585 +0.79(+0.47%)
Jan 11, 2022 165.53 168.19 164.30 167.95 9,605,310 +1.99(+1.20%)
Jan 10, 2022 163.46 166.17 161.29 165.96 16,246,868 +0.03(+0.02%)
Jan 07, 2022 167.36 168.16 164.84 165.93 17,597,594 -1.54(-0.92%)
Jan 06, 2022 166.98 169.20 166.47 167.47 11,882,938 -0.85(-0.50%)
Jan 05, 2022 172.65 172.78 168.26 168.32 11,806,820 -5.34(-3.07%)
Jan 04, 2022 175.82 176.00 172.35 173.66 8,323,156 -1.86(-1.06%)
Jan 03, 2022 174.10 175.68 173.34 175.52 10,149,259 +1.65(+0.95%)
Dec 31, 2021 174.55 174.97 173.79 173.87 5,121,655 -0.85(-0.49%)
Dec 30, 2021 175.95 176.54 174.51 174.72 5,260,534 -1.16(-0.66%)
Dec 29, 2021 175.79 176.59 174.97 175.88 4,843,707 +0.15(+0.09%)
Dec 28, 2021 176.98 177.04 175.29 175.73 5,711,169 -0.92(-0.52%)
Dec 27, 2021 173.63 176.69 173.59 176.65 6,633,824 +3.71(+2.15%)
Dec 23, 2021 172.21 173.63 172.19 172.94 4,896,303 +0.96(+0.56%)
Dec 22, 2021 169.53 172.10 169.08 171.98 6,685,917 +2.22(+1.31%)
Dec 21, 2021 167.34 169.90 165.79 169.76 8,403,997 +4.19(+2.53%)
Dec 20, 2021 165.00 166.09 164.36 165.57 16,323,089 -2.31(-1.38%)
Dec 17, 2021 167.15 169.52 166.28 167.88 22,411,936 -1.13(-0.67%)
Dec 16, 2021 174.59 174.87 168.01 169.01 15,632,210 -4.93(-2.83%)
Dec 15, 2021 169.59 174.11 167.98 173.94 14,131,647 +4.49(+2.65%)
Dec 14, 2021 170.20 171.29 167.41 169.45 13,544,321 -2.83(-1.64%)
Dec 13, 2021 175.24 175.58 172.03 172.28 10,486,312 -2.60(-1.49%)
Dec 10, 2021 173.24 175.10 172.73 174.88 12,388,525 +3.44(+2.01%)
Dec 09, 2021 172.88 174.01 171.30 171.44 8,599,238 -1.87(-1.08%)
Dec 08, 2021 172.58 173.43 171.39 173.31 11,628,237 +0.79(+0.46%)
Dec 07, 2021 170.02 172.73 170.00 172.52 14,344,609 +5.82(+3.49%)
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%)
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.