Breaking News Bar

Business News and Information

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

120.31 USD +0.23 (+0.19%)
Streaming Delayed Price Updated: 7:40 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 120.48 121.27 119.04 120.08 4,903,526 -0.03(-0.02%)
Nov 20, 2020 121.47 121.50 120.07 120.11 4,958,300 -1.25(-1.03%)
Nov 19, 2020 120.15 121.58 119.62 121.36 6,075,959 +0.97(+0.81%)
Nov 18, 2020 121.48 122.06 120.34 120.39 4,771,374 -1.30(-1.07%)
Nov 17, 2020 121.76 122.35 121.17 121.69 4,968,859 -0.68(-0.56%)
Nov 16, 2020 121.21 122.59 120.96 122.37 7,425,519 +1.17(+0.97%)
Nov 13, 2020 121.09 121.45 119.95 121.20 5,926,500 +1.02(+0.85%)
Nov 12, 2020 121.26 121.86 119.61 120.18 7,176,421 -1.08(-0.89%)
Nov 11, 2020 119.65 121.59 119.41 121.26 7,242,549 +2.81(+2.37%)
Nov 10, 2020 119.65 120.49 117.49 118.45 11,763,630 -2.25(-1.86%)
Nov 09, 2020 124.16 125.36 120.59 120.70 19,866,478 -0.88(-0.72%)
Nov 06, 2020 120.86 121.97 119.21 121.58 9,727,600 +0.43(+0.35%)
Nov 05, 2020 120.59 121.50 120.09 121.15 11,091,333 +3.65(+3.11%)
Nov 04, 2020 116.54 118.38 115.37 117.50 15,378,600 +4.40(+3.89%)
Nov 03, 2020 112.01 114.10 111.55 113.10 10,482,980 +1.96(+1.76%)
Nov 02, 2020 111.71 112.62 110.08 111.14 12,019,340 +0.28(+0.25%)
Oct 30, 2020 111.78 112.48 109.57 110.86 12,925,000 -2.51(-2.21%)
Oct 29, 2020 111.94 114.68 111.87 113.37 9,703,917 +1.86(+1.67%)
Oct 28, 2020 114.24 114.31 111.32 111.51 16,374,575 -4.94(-4.24%)
Oct 27, 2020 116.43 116.93 115.79 116.45 9,531,223 +0.58(+0.50%)
Oct 26, 2020 117.13 118.07 114.43 115.87 9,093,438 -2.57(-2.17%)
Oct 23, 2020 118.74 118.76 117.45 118.44 5,156,700 -0.13(-0.11%)
Oct 22, 2020 119.18 119.57 117.21 118.57 6,743,096 -0.56(-0.47%)
Oct 21, 2020 119.02 120.27 118.86 119.13 6,078,892 -0.18(-0.15%)
Oct 20, 2020 119.35 120.57 118.58 119.31 7,283,465 +0.41(+0.34%)
Oct 19, 2020 121.73 122.19 118.53 118.90 8,307,569 -2.22(-1.83%)
Oct 16, 2020 122.14 122.63 121.01 121.12 5,772,100 -0.35(-0.29%)
Oct 15, 2020 120.00 121.71 119.68 121.47 6,593,379 -0.55(-0.45%)
Oct 14, 2020 122.97 123.62 121.11 122.02 7,272,727 -0.65(-0.53%)
Oct 13, 2020 123.86 124.08 122.20 122.67 8,806,667 -0.79(-0.64%)
Oct 12, 2020 121.95 124.27 121.34 123.46 9,581,181 +3.28(+2.73%)
Oct 09, 2020 118.93 120.21 118.90 120.18 7,212,600 +1.81(+1.53%)
Oct 08, 2020 118.79 118.79 117.97 118.37 5,054,548 +0.61(+0.52%)
Oct 07, 2020 116.85 117.99 116.75 117.76 6,495,862 +2.12(+1.83%)
Oct 06, 2020 117.18 118.29 115.23 115.64 13,431,121 -1.82(-1.55%)
Oct 05, 2020 115.76 117.53 115.69 117.46 6,134,640 +2.52(+2.19%)
Oct 02, 2020 115.03 116.94 114.48 114.94 18,625,800 -2.99(-2.54%)
Oct 01, 2020 118.32 118.48 117.18 117.93 13,537,625 +1.23(+1.05%)
Sep 30, 2020 115.67 117.89 115.62 116.70 11,159,238 +0.97(+0.84%)
Sep 29, 2020 115.97 116.46 115.48 115.73 10,425,730 -0.39(-0.34%)
Sep 28, 2020 115.83 116.13 114.87 116.12 8,735,996 +2.18(+1.91%)
Sep 25, 2020 111.34 114.28 110.64 113.94 9,663,300 +2.66(+2.39%)
Sep 24, 2020 109.63 112.66 109.49 111.28 15,918,132 +0.62(+0.56%)
Sep 23, 2020 114.28 114.39 110.32 110.66 11,851,935 -3.56(-3.12%)
Sep 22, 2020 113.71 114.51 111.78 114.22 12,766,203 +1.78(+1.58%)
Sep 21, 2020 109.50 112.49 109.11 112.44 19,190,386 +0.68(+0.61%)
Sep 18, 2020 113.91 114.11 110.38 111.76 20,918,702 -1.96(-1.72%)
Sep 17, 2020 111.99 114.51 111.81 113.72 15,200,648 -1.23(-1.07%)
Sep 16, 2020 116.99 117.15 114.56 114.95 9,819,770 -1.52(-1.31%)
Sep 15, 2020 117.09 117.30 115.68 116.47 9,129,036 +1.14(+0.99%)
Sep 14, 2020 114.84 115.95 114.30 115.33 12,363,052 +2.37(+2.10%)
Sep 11, 2020 114.90 115.34 111.52 112.96 18,583,100 -0.87(-0.76%)
Sep 10, 2020 118.06 118.24 113.14 113.83 16,052,373 -2.63(-2.26%)
Sep 09, 2020 115.53 117.60 114.27 116.46 18,391,433 +3.68(+3.26%)
Sep 08, 2020 113.63 116.33 112.58 112.78 23,926,032 -5.34(-4.52%)
Sep 04, 2020 119.12 120.82 113.05 118.12 31,272,100 -1.67(-1.39%)
Sep 03, 2020 125.00 125.10 118.80 119.79 27,068,675 -7.24(-5.70%)
Sep 02, 2020 127.71 127.72 124.81 127.03 20,193,516 +1.12(+0.89%)
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.
 
bottom clear