Technology Select Sector SPDR® Fund (XLK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 187.99 | 188.73 | 185.74 | 187.97 | +1.42% | 6,357,700 |
| 2026-08-06 | 183.19 | 186.91 | 182.06 | 185.33 | -0.31% | 6,706,000 |
| 2026-08-05 | 187.34 | 188.62 | 185.71 | 185.91 | -0.53% | 7,571,400 |
| 2026-08-04 | 182.52 | 187.71 | 181.87 | 186.90 | +4.98% | 13,495,800 |
| 2026-08-03 | 174.01 | 178.92 | 173.04 | 178.04 | +1.53% | 9,343,400 |
| 2026-07-31 | 177.46 | 178.62 | 172.70 | 175.35 | -0.22% | 9,146,200 |
| 2026-07-30 | 172.81 | 176.09 | 172.16 | 175.73 | +5.50% | 15,098,400 |
| 2026-07-29 | 171.12 | 172.51 | 166.46 | 166.57 | -2.64% | 14,372,900 |
| 2026-07-28 | 171.21 | 172.17 | 167.54 | 171.09 | -1.84% | 10,049,300 |
| 2026-07-27 | 177.83 | 178.30 | 171.73 | 174.30 | -0.90% | 8,376,600 |
| 2026-07-24 | 177.82 | 179.01 | 175.05 | 175.88 | -1.44% | 7,739,600 |
| 2026-07-23 | 178.80 | 180.39 | 177.20 | 178.45 | -1.01% | 7,177,000 |
| 2026-07-22 | 178.16 | 181.43 | 178.15 | 180.27 | -0.28% | 5,357,600 |
| 2026-07-21 | 179.56 | 181.02 | 178.17 | 180.78 | +2.89% | 7,506,800 |
| 2026-07-20 | 177.19 | 178.70 | 175.52 | 175.71 | +0.07% | 7,638,600 |
| 2026-07-17 | 172.85 | 177.92 | 171.34 | 175.59 | -1.09% | 12,036,700 |
| 2026-07-16 | 179.00 | 179.48 | 176.41 | 177.52 | -2.24% | 8,666,500 |
| 2026-07-15 | 185.11 | 185.29 | 178.22 | 181.58 | -1.11% | 9,256,800 |
| 2026-07-14 | 183.71 | 184.43 | 181.33 | 183.62 | +1.29% | 6,399,600 |
| 2026-07-13 | 183.10 | 183.90 | 180.54 | 181.28 | -2.42% | 8,595,100 |
| 2026-07-10 | 184.01 | 186.23 | 183.09 | 185.78 | +0.23% | 6,162,000 |
| 2026-07-09 | 184.76 | 186.40 | 183.56 | 185.35 | +2.18% | 7,756,600 |
| 2026-07-08 | 177.48 | 181.63 | 177.15 | 181.40 | +1.24% | 10,528,300 |
| 2026-07-07 | 179.84 | 180.72 | 176.36 | 179.18 | -2.39% | 12,254,800 |
| 2026-07-06 | 182.66 | 185.71 | 182.04 | 183.57 | +1.65% | 8,923,100 |
| 2026-07-02 | 185.49 | 187.38 | 178.72 | 180.59 | -2.71% | 14,173,100 |
| 2026-07-01 | 186.83 | 187.98 | 185.38 | 185.62 | -2.57% | 9,960,300 |
| 2026-06-30 | 185.76 | 190.94 | 185.60 | 190.52 | +2.76% | 10,729,900 |
| 2026-06-29 | 183.12 | 185.66 | 178.67 | 185.41 | +2.37% | 11,857,000 |
| 2026-06-26 | 181.00 | 183.11 | 179.76 | 181.11 | -1.87% | 13,433,900 |
| 2026-06-25 | 188.15 | 188.41 | 180.38 | 184.57 | +0.83% | 13,218,200 |
| 2026-06-24 | 184.07 | 185.66 | 180.79 | 183.05 | -0.62% | 12,323,700 |
| 2026-06-23 | 184.68 | 187.25 | 183.70 | 184.19 | -4.14% | 14,633,600 |
| 2026-06-22 | 192.95 | 194.30 | 190.86 | 192.15 | +0.37% | 11,313,000 |
| 2026-06-18 | 190.42 | 192.00 | 189.38 | 191.44 | +3.04% | 12,101,590 |
| 2026-06-17 | 189.00 | 189.99 | 185.30 | 185.80 | -0.34% | 14,396,140 |
| 2026-06-16 | 191.23 | 192.25 | 186.43 | 186.44 | -2.79% | 10,077,160 |
| 2026-06-15 | 190.37 | 192.08 | 189.75 | 191.79 | +3.78% | 13,097,840 |
| 2026-06-12 | 183.24 | 185.84 | 181.64 | 184.80 | +0.87% | 15,014,350 |
| 2026-06-11 | 177.79 | 183.66 | 176.50 | 183.21 | +3.73% | 18,238,391 |
| 2026-06-10 | 178.16 | 182.41 | 176.15 | 176.63 | -2.29% | 20,059,840 |
| 2026-06-09 | 185.91 | 187.08 | 172.88 | 180.77 | -1.85% | 29,884,439 |
| 2026-06-08 | 185.22 | 186.71 | 183.17 | 184.18 | +2.15% | 14,684,970 |
| 2026-06-05 | 188.88 | 189.22 | 179.80 | 180.30 | -6.66% | 26,816,070 |
| 2026-06-04 | 191.52 | 194.74 | 189.69 | 193.17 | -1.56% | 13,142,620 |
| 2026-06-03 | 198.37 | 198.73 | 194.53 | 196.23 | -1.00% | 11,582,090 |
| 2026-06-02 | 196.45 | 198.38 | 195.75 | 198.21 | +1.25% | 10,175,180 |
| 2026-06-01 | 192.32 | 196.50 | 191.15 | 195.76 | +2.48% | 18,968,779 |
| 2026-05-29 | 189.33 | 191.63 | 189.19 | 191.02 | +2.23% | 15,040,310 |
| 2026-05-28 | 184.83 | 187.58 | 183.79 | 186.85 | +1.31% | 11,167,570 |
| 2026-05-27 | 186.18 | 186.26 | 182.54 | 184.43 | -0.38% | 12,300,350 |
| 2026-05-26 | 183.20 | 186.00 | 182.59 | 185.14 | +2.63% | 12,500,330 |
| 2026-05-22 | 180.03 | 181.73 | 179.56 | 180.39 | +1.00% | 10,742,210 |
| 2026-05-21 | 175.83 | 178.98 | 175.83 | 178.60 | +0.82% | 10,873,200 |
| 2026-05-20 | 174.66 | 177.25 | 173.95 | 177.14 | +2.25% | 12,630,250 |
| 2026-05-19 | 172.68 | 175.18 | 170.83 | 173.24 | -0.64% | 15,751,420 |
| 2026-05-18 | 177.62 | 177.85 | 171.91 | 174.36 | -1.08% | 19,162,641 |
| 2026-05-15 | 176.21 | 178.70 | 174.63 | 176.26 | -1.81% | 14,518,960 |
| 2026-05-14 | 177.36 | 180.22 | 176.87 | 179.50 | +1.50% | 11,424,870 |
| 2026-05-13 | 177.27 | 177.74 | 174.26 | 176.85 | +0.94% | 9,817,869 |
| 2026-05-12 | 176.15 | 176.99 | 171.19 | 175.20 | -1.51% | 15,950,700 |
| 2026-05-11 | 176.15 | 178.30 | 175.87 | 177.88 | +1.34% | 10,461,800 |
| 2026-05-08 | 171.59 | 175.60 | 171.30 | 175.52 | +3.44% | 11,222,160 |
| 2026-05-07 | 170.26 | 171.95 | 168.70 | 169.69 | -0.20% | 11,031,510 |
| 2026-05-06 | 167.88 | 170.08 | 166.84 | 170.03 | +2.66% | 11,304,660 |
| 2026-05-05 | 163.87 | 166.02 | 163.52 | 165.63 | +2.21% | 9,813,549 |
| 2026-05-04 | 162.71 | 163.24 | 160.88 | 162.05 | +0.11% | 10,739,960 |
| 2026-05-01 | 160.39 | 162.28 | 160.14 | 161.87 | +1.49% | 10,161,810 |
| 2026-04-30 | 159.65 | 159.80 | 156.88 | 159.50 | +0.25% | 9,276,361 |
| 2026-04-29 | 158.83 | 159.15 | 157.75 | 159.11 | +0.80% | 7,506,934 |
| 2026-04-28 | 157.11 | 158.64 | 156.16 | 157.85 | -1.69% | 9,252,973 |
| 2026-04-27 | 160.02 | 160.62 | 158.81 | 160.57 | +0.22% | 8,963,915 |
| 2026-04-24 | 158.43 | 160.40 | 157.60 | 160.22 | +2.81% | 11,059,780 |
| 2026-04-23 | 156.77 | 157.79 | 153.95 | 155.84 | -1.42% | 12,151,380 |
| 2026-04-22 | 156.22 | 158.16 | 155.52 | 158.09 | +2.20% | 13,830,380 |
| 2026-04-21 | 155.00 | 156.07 | 154.15 | 154.69 | +0.08% | 12,657,270 |
| 2026-04-20 | 154.30 | 154.75 | 153.03 | 154.56 | +0.14% | 8,131,598 |
| 2026-04-17 | 154.06 | 154.81 | 153.51 | 154.35 | +1.53% | 10,630,440 |
| 2026-04-16 | 150.99 | 152.18 | 149.75 | 152.02 | +1.14% | 11,778,010 |
| 2026-04-15 | 148.27 | 150.37 | 147.96 | 150.30 | +1.60% | 10,622,480 |
| 2026-04-14 | 146.90 | 147.94 | 146.08 | 147.94 | +1.60% | 10,183,300 |
| 2026-04-13 | 142.33 | 145.67 | 142.13 | 145.61 | +2.10% | 10,407,700 |
| 2026-04-10 | 142.50 | 143.56 | 141.92 | 142.62 | +0.39% | 9,310,140 |
| 2026-04-09 | 141.76 | 142.19 | 140.35 | 142.07 | +0.27% | 8,235,144 |
| 2026-04-08 | 143.13 | 143.56 | 140.74 | 141.69 | +3.10% | 13,358,980 |
| 2026-04-07 | 136.17 | 137.49 | 134.11 | 137.43 | +0.48% | 8,585,455 |
| 2026-04-06 | 136.48 | 137.25 | 135.71 | 136.78 | +0.58% | 10,147,630 |
| 2026-04-02 | 131.91 | 136.04 | 131.35 | 135.99 | +0.80% | 12,266,190 |
| 2026-04-01 | 134.12 | 136.04 | 133.76 | 134.91 | +1.51% | 17,050,141 |
| 2026-03-31 | 129.15 | 133.22 | 128.98 | 132.90 | +4.24% | 19,405,311 |
| 2026-03-30 | 131.27 | 131.55 | 126.68 | 127.50 | -1.86% | 18,830,029 |
| 2026-03-27 | 131.53 | 132.04 | 129.57 | 129.92 | -1.95% | 15,895,160 |
| 2026-03-26 | 135.18 | 135.52 | 132.42 | 132.50 | -3.11% | 15,434,570 |
| 2026-03-25 | 137.29 | 138.00 | 136.28 | 136.76 | +0.45% | 13,872,410 |
| 2026-03-24 | 136.05 | 136.92 | 134.87 | 136.15 | -0.58% | 16,843,859 |
| 2026-03-23 | 137.50 | 139.20 | 136.22 | 136.95 | +1.23% | 21,818,520 |
| 2026-03-20 | 137.98 | 137.98 | 134.32 | 135.29 | -2.27% | 27,251,820 |
| 2026-03-19 | 136.00 | 139.17 | 135.44 | 138.43 | +0.34% | 18,087,930 |
| 2026-03-18 | 139.31 | 140.07 | 137.93 | 137.96 | -1.13% | 12,634,540 |
| 2026-03-17 | 139.39 | 140.27 | 138.93 | 139.54 | +0.55% | 12,034,650 |
| 2026-03-16 | 138.72 | 140.08 | 138.52 | 138.78 | +1.45% | 16,626,430 |
| 2026-03-13 | 138.45 | 139.71 | 136.51 | 136.80 | -0.75% | 15,701,790 |
| 2026-03-12 | 139.27 | 139.75 | 137.65 | 137.84 | -1.84% | 32,372,779 |
| 2026-03-11 | 140.58 | 141.59 | 139.52 | 140.43 | +0.48% | 14,017,700 |
| 2026-03-10 | 139.84 | 141.39 | 139.02 | 139.76 | +0.00% | 24,338,520 |
| 2026-03-09 | 135.97 | 140.21 | 135.46 | 139.76 | +1.80% | 22,760,859 |
| 2026-03-06 | 137.82 | 139.83 | 136.79 | 137.29 | -2.06% | 19,677,211 |
| 2026-03-05 | 139.16 | 141.26 | 138.09 | 140.18 | +0.24% | 19,424,199 |
| 2026-03-04 | 138.53 | 140.63 | 138.04 | 139.84 | +1.70% | 15,201,380 |
| 2026-03-03 | 136.35 | 138.33 | 134.99 | 137.50 | -1.46% | 34,153,039 |
| 2026-03-02 | 137.03 | 139.96 | 136.56 | 139.54 | +0.56% | 20,156,670 |
| 2026-02-27 | 138.31 | 139.76 | 137.94 | 138.76 | -1.60% | 15,328,600 |
| 2026-02-26 | 142.94 | 143.01 | 139.26 | 141.01 | -1.40% | 19,364,869 |
| 2026-02-25 | 141.36 | 143.34 | 141.21 | 143.01 | +1.92% | 13,296,050 |
| 2026-02-24 | 139.24 | 140.94 | 138.19 | 140.32 | +1.30% | 13,030,620 |
| 2026-02-23 | 140.18 | 140.65 | 137.89 | 138.52 | -1.68% | 22,021,920 |
| 2026-02-20 | 139.20 | 141.75 | 138.97 | 140.88 | +0.48% | 14,942,420 |
| 2026-02-19 | 140.09 | 140.71 | 139.28 | 140.21 | -0.50% | 13,483,970 |
| 2026-02-18 | 140.06 | 142.12 | 139.27 | 140.91 | +1.03% | 13,705,790 |
| 2026-02-17 | 138.64 | 140.45 | 137.02 | 139.48 | -0.06% | 25,743,801 |
| 2026-02-13 | 139.56 | 140.91 | 137.93 | 139.56 | +0.25% | 26,637,119 |
| 2026-02-12 | 143.31 | 143.77 | 138.91 | 139.21 | -2.63% | 32,154,750 |
| 2026-02-11 | 144.51 | 144.75 | 141.32 | 142.97 | +0.29% | 18,905,711 |
| 2026-02-10 | 143.82 | 144.15 | 142.38 | 142.55 | -0.56% | 22,564,320 |
| 2026-02-09 | 140.59 | 144.03 | 139.91 | 143.35 | +1.57% | 24,629,510 |
| 2026-02-06 | 138.01 | 141.47 | 137.42 | 141.13 | +4.06% | 37,131,922 |
| 2026-02-05 | 137.22 | 138.48 | 135.07 | 135.63 | -1.80% | 42,950,871 |
| 2026-02-04 | 140.83 | 141.01 | 136.11 | 138.12 | -2.79% | 45,649,449 |
| 2026-02-03 | 145.88 | 145.97 | 140.17 | 142.08 | -2.19% | 30,464,490 |
| 2026-02-02 | 143.53 | 146.15 | 143.39 | 145.26 | +0.96% | 16,337,580 |
| 2026-01-30 | 146.04 | 146.75 | 142.99 | 143.88 | -2.04% | 18,342,641 |
| 2026-01-29 | 147.84 | 147.93 | 143.27 | 146.87 | -1.58% | 25,580,961 |
| 2026-01-28 | 149.00 | 149.90 | 148.61 | 149.23 | +0.80% | 19,497,410 |
| 2026-01-27 | 147.42 | 148.62 | 147.03 | 148.05 | +1.35% | 12,436,180 |
| 2026-01-26 | 145.27 | 146.71 | 144.89 | 146.08 | +0.68% | 10,195,630 |
| 2026-01-23 | 144.53 | 145.82 | 143.75 | 145.09 | +0.14% | 14,654,460 |
| 2026-01-22 | 145.61 | 145.70 | 144.16 | 144.88 | +0.74% | 12,971,560 |
| 2026-01-21 | 142.78 | 145.04 | 141.96 | 143.81 | +1.39% | 27,892,850 |
| 2026-01-20 | 143.09 | 144.10 | 141.61 | 141.84 | -2.60% | 20,029,180 |
| 2026-01-16 | 146.72 | 146.95 | 145.02 | 145.62 | +0.11% | 14,156,680 |
| 2026-01-15 | 146.93 | 147.57 | 145.31 | 145.46 | +0.53% | 17,370,881 |
| 2026-01-14 | 145.50 | 145.93 | 143.32 | 144.70 | -1.22% | 22,104,221 |
| 2026-01-13 | 146.85 | 147.52 | 145.84 | 146.48 | -0.21% | 16,552,150 |
| 2026-01-12 | 145.19 | 147.28 | 145.05 | 146.79 | +0.44% | 12,867,190 |
| 2026-01-09 | 144.57 | 146.58 | 144.03 | 146.15 | +1.32% | 15,652,620 |
| 2026-01-08 | 145.93 | 145.93 | 143.50 | 144.24 | -1.56% | 16,870,539 |
| 2026-01-07 | 146.53 | 147.38 | 146.04 | 146.53 | -0.08% | 13,957,070 |
| 2026-01-06 | 145.21 | 146.76 | 144.63 | 146.65 | +1.40% | 14,985,670 |
| 2026-01-05 | 146.01 | 146.39 | 144.25 | 144.62 | +0.22% | 17,476,330 |
| 2026-01-02 | 145.63 | 146.52 | 143.41 | 144.30 | +0.23% | 15,299,450 |
| 2025-12-31 | 145.71 | 145.80 | 143.90 | 143.97 | -0.99% | 9,528,387 |
| 2025-12-30 | 145.85 | 146.26 | 145.38 | 145.41 | -0.32% | 6,387,446 |
| 2025-12-29 | 145.35 | 146.38 | 145.04 | 145.87 | -0.45% | 9,822,319 |
| 2025-12-26 | 146.61 | 146.98 | 146.24 | 146.53 | +0.16% | 5,052,923 |
| 2025-12-24 | 145.79 | 146.50 | 145.68 | 146.30 | +0.24% | 3,676,257 |
| 2025-12-23 | 144.74 | 145.98 | 144.36 | 145.95 | +0.54% | 7,546,050 |
| 2025-12-22 | 146.01 | 146.01 | 144.65 | 145.16 | +0.39% | 8,864,472 |
| 2025-12-19 | 142.59 | 144.62 | 142.57 | 144.60 | +2.16% | 14,265,940 |
| 2025-12-18 | 141.86 | 142.42 | 140.79 | 141.54 | +1.54% | 12,319,520 |
| 2025-12-17 | 142.72 | 142.84 | 139.32 | 139.39 | -2.22% | 18,178,750 |
| 2025-12-16 | 141.91 | 142.97 | 141.30 | 142.56 | +0.18% | 10,790,910 |
| 2025-12-15 | 144.42 | 144.63 | 142.02 | 142.30 | -0.97% | 10,790,250 |
| 2025-12-12 | 146.94 | 147.08 | 143.26 | 143.69 | -2.89% | 14,873,170 |
| 2025-12-11 | 147.06 | 148.13 | 145.11 | 147.97 | -0.51% | 9,769,253 |
| 2025-12-10 | 147.69 | 149.22 | 146.82 | 148.73 | +0.48% | 8,961,059 |
| 2025-12-09 | 147.34 | 148.25 | 146.96 | 148.02 | +0.26% | 6,978,176 |
| 2025-12-08 | 147.43 | 148.38 | 146.92 | 147.63 | +0.70% | 8,272,771 |
| 2025-12-05 | 146.21 | 147.31 | 145.69 | 146.60 | +0.73% | 6,627,969 |
| 2025-12-04 | 145.19 | 145.79 | 144.50 | 145.53 | +0.37% | 19,990,536 |
| 2025-12-03 | 143.95 | 145.09 | 143.23 | 145.00 | +0.24% | 23,246,464 |
| 2025-12-02 | 144.06 | 145.51 | 143.65 | 144.65 | +1.03% | 31,438,112 |
| 2025-12-01 | 141.72 | 143.60 | 141.28 | 143.18 | +0.05% | 25,072,600 |
| 2025-11-28 | 142.19 | 143.13 | 141.81 | 143.11 | +0.86% | 13,581,120 |
| 2025-11-26 | 141.88 | 142.50 | 140.79 | 141.89 | +1.18% | 26,718,788 |
| 2025-11-25 | 138.63 | 140.59 | 136.66 | 140.23 | +0.27% | 42,606,680 |
| 2025-11-24 | 137.52 | 140.35 | 137.44 | 139.85 | +2.38% | 40,249,760 |
| 2025-11-21 | 136.30 | 138.42 | 133.74 | 136.60 | +0.39% | 89,917,796 |
| 2025-11-20 | 143.72 | 144.26 | 135.76 | 136.07 | -3.14% | 113,103,564 |
| 2025-11-19 | 139.53 | 142.06 | 139.16 | 140.49 | +0.70% | 55,337,800 |
| 2025-11-18 | 140.59 | 141.32 | 138.24 | 139.51 | -1.63% | 73,495,116 |
| 2025-11-17 | 142.72 | 144.28 | 140.68 | 141.82 | -1.57% | 49,350,720 |
| 2025-11-14 | 140.65 | 145.38 | 140.15 | 144.07 | +0.54% | 54,859,080 |
| 2025-11-13 | 146.14 | 146.34 | 142.51 | 143.29 | -2.49% | 44,771,640 |
| 2025-11-12 | 147.73 | 147.73 | 146.07 | 146.96 | +0.31% | 26,358,432 |
| 2025-11-11 | 146.79 | 147.06 | 145.53 | 146.50 | -0.85% | 29,743,172 |
| 2025-11-10 | 146.66 | 148.04 | 145.90 | 147.76 | +2.56% | 36,572,696 |
| 2025-11-07 | 143.34 | 144.12 | 140.80 | 144.08 | -0.35% | 51,093,920 |
| 2025-11-06 | 147.31 | 147.47 | 143.84 | 144.58 | -2.01% | 49,594,760 |
| 2025-11-05 | 146.71 | 148.74 | 146.49 | 147.54 | +0.39% | 28,894,084 |
| 2025-11-04 | 148.22 | 149.20 | 146.72 | 146.97 | -2.64% | 33,445,016 |
| 2025-11-03 | 151.78 | 152.11 | 150.13 | 150.96 | +0.41% | 27,967,280 |
| 2025-10-31 | 151.71 | 151.82 | 149.47 | 150.34 | +0.10% | 32,607,656 |
| 2025-10-30 | 151.20 | 151.98 | 150.15 | 150.19 | -1.23% | 38,437,084 |
| 2025-10-29 | 152.35 | 153.00 | 150.94 | 152.06 | +0.72% | 43,012,360 |
| 2025-10-28 | 150.22 | 151.57 | 149.71 | 150.98 | +0.99% | 30,110,300 |
| 2025-10-27 | 148.85 | 149.63 | 148.61 | 149.50 | +1.85% | 30,333,980 |
| 2025-10-24 | 146.25 | 147.28 | 146.03 | 146.79 | +1.55% | 28,719,116 |
| 2025-10-23 | 142.19 | 144.78 | 142.19 | 144.54 | +1.26% | 23,846,996 |
| 2025-10-22 | 144.10 | 144.42 | 140.95 | 142.75 | -0.99% | 41,446,520 |
| 2025-10-21 | 144.00 | 144.68 | 143.47 | 144.17 | +0.05% | 25,007,756 |
| 2025-10-20 | 143.32 | 144.71 | 143.24 | 144.09 | +1.12% | 27,610,280 |
| 2025-10-17 | 141.41 | 142.93 | 140.51 | 142.50 | +0.18% | 51,023,080 |
| 2025-10-16 | 143.18 | 143.81 | 141.28 | 142.25 | +0.07% | 46,332,400 |
| 2025-10-15 | 142.73 | 143.29 | 140.40 | 142.15 | +0.99% | 41,875,120 |
| 2025-10-14 | 140.72 | 142.19 | 139.12 | 140.75 | -1.28% | 53,913,560 |
| 2025-10-13 | 142.37 | 143.06 | 141.56 | 142.59 | +2.44% | 44,060,640 |
| 2025-10-10 | 145.40 | 145.67 | 139.14 | 139.19 | -4.07% | 89,149,156 |
| 2025-10-09 | 145.28 | 145.41 | 144.34 | 145.10 | -0.17% | 23,978,864 |
| 2025-10-08 | 143.17 | 145.35 | 143.09 | 145.34 | +1.75% | 28,077,368 |
| 2025-10-07 | 144.54 | 144.75 | 142.09 | 142.84 | -0.67% | 31,176,756 |
| 2025-10-06 | 144.28 | 144.72 | 143.72 | 143.80 | +1.01% | 35,891,288 |
| 2025-10-03 | 143.21 | 143.94 | 141.87 | 142.36 | -0.50% | 34,915,828 |
| 2025-10-02 | 143.63 | 143.66 | 142.44 | 143.08 | +0.54% | 35,215,656 |
| 2025-10-01 | 140.21 | 142.41 | 140.17 | 142.31 | +0.98% | 34,822,488 |
| 2025-09-30 | 140.16 | 141.07 | 139.87 | 140.93 | +0.55% | 36,430,280 |
| 2025-09-29 | 140.22 | 140.96 | 139.84 | 140.16 | +0.53% | 32,214,956 |
| 2025-09-26 | 139.15 | 139.54 | 138.19 | 139.42 | +0.30% | 33,068,096 |
| 2025-09-25 | 137.98 | 139.34 | 137.13 | 139.00 | -0.18% | 42,699,400 |
| 2025-09-24 | 140.49 | 140.49 | 138.31 | 139.25 | -0.62% | 26,942,024 |
| 2025-09-23 | 141.14 | 141.37 | 139.49 | 140.11 | -0.86% | 32,914,244 |
| 2025-09-22 | 139.07 | 141.44 | 139.02 | 141.33 | +1.34% | 31,542,324 |
| 2025-09-19 | 138.62 | 139.59 | 138.16 | 139.46 | +1.01% | 31,341,524 |
| 2025-09-18 | 137.47 | 138.47 | 136.81 | 138.06 | +1.73% | 41,766,680 |
| 2025-09-17 | 136.09 | 136.26 | 134.31 | 135.72 | -0.35% | 37,897,052 |
| 2025-09-16 | 136.97 | 137.07 | 136.02 | 136.19 | -0.35% | 32,162,924 |
| 2025-09-15 | 135.66 | 136.69 | 135.49 | 136.66 | +0.90% | 32,536,044 |
| 2025-09-12 | 135.80 | 135.93 | 135.15 | 135.44 | -0.07% | 31,224,456 |
| 2025-09-11 | 135.93 | 136.12 | 135.31 | 135.53 | +0.34% | 46,858,480 |
| 2025-09-10 | 135.35 | 135.99 | 134.43 | 135.07 | +1.81% | 51,914,280 |
| 2025-09-09 | 132.71 | 132.81 | 131.73 | 132.67 | +0.19% | 38,709,812 |
| 2025-09-08 | 132.12 | 132.90 | 132.09 | 132.41 | +0.75% | 41,113,000 |
| 2025-09-05 | 132.56 | 132.62 | 130.09 | 131.43 | +0.08% | 77,123,756 |
| 2025-09-04 | 130.14 | 131.37 | 129.61 | 131.32 | +0.49% | 48,794,800 |
| 2025-09-03 | 130.56 | 130.94 | 129.70 | 130.68 | +0.60% | 31,273,256 |
| 2025-09-02 | 128.91 | 130.02 | 128.14 | 129.90 | -1.01% | 36,452,060 |
| 2025-08-29 | 132.69 | 132.71 | 130.75 | 131.22 | -1.53% | 34,962,292 |
| 2025-08-28 | 132.38 | 133.56 | 131.72 | 133.27 | +0.79% | 24,761,136 |
| 2025-08-27 | 131.65 | 132.38 | 131.04 | 132.22 | +0.54% | 23,077,276 |
| 2025-08-26 | 131.03 | 131.69 | 130.84 | 131.51 | +0.46% | 22,162,004 |
| 2025-08-25 | 131.21 | 131.74 | 130.56 | 130.91 | -0.22% | 21,383,548 |
| 2025-08-22 | 129.31 | 132.06 | 128.96 | 131.21 | +1.36% | 27,512,028 |
| 2025-08-21 | 129.61 | 130.13 | 128.90 | 129.46 | -0.36% | 30,297,116 |
| 2025-08-20 | 130.48 | 130.48 | 127.92 | 129.93 | -0.68% | 46,128,600 |
| 2025-08-19 | 133.09 | 133.12 | 130.56 | 130.81 | -1.75% | 34,733,812 |
| 2025-08-18 | 132.68 | 133.25 | 132.56 | 133.13 | +0.21% | 24,467,532 |
| 2025-08-15 | 133.69 | 133.69 | 132.32 | 132.85 | -0.76% | 26,746,252 |
| 2025-08-14 | 133.47 | 134.32 | 133.17 | 133.87 | -0.22% | 30,968,668 |
| 2025-08-13 | 134.88 | 135.02 | 133.66 | 134.16 | +0.04% | 27,980,348 |
| 2025-08-12 | 132.72 | 134.14 | 131.99 | 134.10 | +1.55% | 22,309,912 |
| 2025-08-11 | 132.88 | 133.47 | 131.75 | 132.06 | -0.68% | 18,850,844 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.86%). Worst month: Dec (-1.45%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Technology Select Sector SPDR® Fund's (XLK) latest close?
187.97 on 2026-08-07, from the Closelook data lake's daily price record.
What is XLK's 52-week high and low?
198.73 high and 126.68 low over the trailing 52 weeks, as of 2026-08-07.
What is Technology Select Sector SPDR® Fund's strongest and weakest month historically?
Historically, XLK's strongest calendar month has been May (average +10.86%) and its weakest Dec (average -1.45%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.