Technology Select Sector SPDR® ETF (XLK)
204.26
-0.67
(-0.33%)
USD |
NYSEARCA |
May 07, 16:00
204.11
-0.15
(-0.07%)
After-Hours: 20:00
XLK Price: 204.26 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 205.53 | 205.63 | 204.24 | 204.26 | 5.011M |
| May 06, 2024 | 203.32 | 204.93 | 203.01 | 204.93 | 4.010M |
| May 03, 2024 | 202.39 | 203.23 | 201.67 | 202.55 | 6.658M |
| May 02, 2024 | 196.74 | 197.33 | 194.26 | 197.06 | 6.622M |
| May 01, 2024 | 195.22 | 198.50 | 194.22 | 194.26 | 10.23M |
| Apr 30, 2024 | 200.00 | 200.81 | 196.21 | 196.27 | 7.428M |
| Apr 29, 2024 | 200.86 | 201.16 | 199.52 | 200.69 | 3.747M |
| Apr 26, 2024 | 199.16 | 201.29 | 198.38 | 199.83 | 5.052M |
| Apr 25, 2024 | 195.56 | 197.97 | 194.69 | 197.60 | 5.784M |
| Apr 24, 2024 | 198.59 | 199.40 | 196.94 | 198.03 | 4.580M |
| Apr 23, 2024 | 195.06 | 197.42 | 194.77 | 197.13 | 6.076M |
| Apr 22, 2024 | 194.01 | 195.42 | 192.08 | 194.25 | 6.647M |
| Apr 19, 2024 | 195.83 | 196.47 | 192.04 | 192.53 | 10.94M |
| Apr 18, 2024 | 198.79 | 199.30 | 196.37 | 196.58 | 7.640M |
| Apr 17, 2024 | 202.50 | 202.84 | 198.70 | 198.85 | 6.545M |
| Apr 16, 2024 | 201.96 | 203.01 | 200.96 | 201.76 | 7.457M |
| Apr 15, 2024 | 206.68 | 206.81 | 201.21 | 201.52 | 8.595M |
| Apr 12, 2024 | 206.31 | 207.28 | 204.66 | 205.42 | 8.093M |
| Apr 11, 2024 | 205.62 | 209.14 | 204.62 | 208.80 | 5.270M |
| Apr 10, 2024 | 204.89 | 205.47 | 203.83 | 204.71 | 6.918M |
| Apr 09, 2024 | 207.27 | 207.70 | 204.66 | 207.25 | 4.701M |
| Apr 08, 2024 | 206.58 | 207.26 | 205.45 | 206.21 | 4.063M |
| Apr 05, 2024 | 205.00 | 207.50 | 204.43 | 206.45 | 6.404M |
| Apr 04, 2024 | 209.37 | 210.10 | 204.00 | 204.11 | 8.232M |
| Apr 03, 2024 | 205.80 | 208.46 | 205.75 | 207.39 | 5.335M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
70.40
Minimum
Mar 23 2020
211.02
Maximum
Mar 12 2024
135.44
Average
136.48
Median
May 05 2021