Technology Select Sector SPDR® ETF (XLK)
150.61
+2.94 (+1.99%)
USD |
NYSEARCA |
Aug 12, 16:00
150.62
+0.01 (+0.01%)
Pre-Market: 20:00
XLK Price: 150.61 for Aug. 12, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2022 | 148.64 | 150.62 | 148.18 | 150.61 | 4.047M |
| Aug 11, 2022 | 149.18 | 150.05 | 147.40 | 147.67 | 5.513M |
| Aug 10, 2022 | 147.74 | 148.37 | 146.56 | 148.25 | 9.637M |
| Aug 09, 2022 | 144.59 | 144.88 | 143.53 | 144.31 | 4.283M |
| Aug 08, 2022 | 146.89 | 148.03 | 144.98 | 145.77 | 5.550M |
| Aug 05, 2022 | 145.00 | 147.43 | 144.88 | 147.02 | 3.961M |
| Aug 04, 2022 | 146.64 | 147.43 | 145.70 | 147.36 | 5.840M |
| Aug 03, 2022 | 143.59 | 147.10 | 143.56 | 146.69 | 7.122M |
| Aug 02, 2022 | 142.67 | 144.54 | 141.66 | 142.89 | 7.937M |
| Aug 01, 2022 | 142.92 | 145.35 | 142.57 | 143.91 | 6.258M |
| Jul 29, 2022 | 142.48 | 144.67 | 141.88 | 144.22 | 5.089M |
| Jul 28, 2022 | 140.07 | 142.36 | 138.82 | 142.04 | 6.204M |
| Jul 27, 2022 | 136.35 | 140.64 | 136.15 | 139.91 | 8.537M |
| Jul 26, 2022 | 136.24 | 136.28 | 133.64 | 134.14 | 5.084M |
| Jul 25, 2022 | 137.16 | 137.31 | 135.32 | 136.35 | 6.976M |
| Jul 22, 2022 | 139.08 | 139.65 | 136.42 | 137.22 | 5.292M |
| Jul 21, 2022 | 137.38 | 139.17 | 135.95 | 139.14 | 6.479M |
| Jul 20, 2022 | 135.12 | 137.78 | 134.76 | 137.21 | 6.269M |
| Jul 19, 2022 | 132.56 | 135.24 | 131.76 | 135.10 | 6.165M |
| Jul 18, 2022 | 133.68 | 134.16 | 130.60 | 131.10 | 4.949M |
| Jul 15, 2022 | 131.34 | 132.44 | 130.79 | 132.38 | 6.765M |
| Jul 14, 2022 | 127.88 | 130.55 | 126.23 | 130.09 | 6.864M |
| Jul 13, 2022 | 126.82 | 129.74 | 126.26 | 128.91 | 7.581M |
| Jul 12, 2022 | 131.52 | 132.26 | 128.49 | 129.25 | 8.271M |
| Jul 11, 2022 | 131.71 | 132.28 | 130.14 | 131.04 | 5.697M |
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
57.05
Minimum
Aug 21 2017
176.65
Maximum
Dec 27 2021
102.70
Average
89.93
Median
Mar 03 2020