MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLK — State Street Technology Select Sector SPDR ETF
NYSE ArcaState Street Technology Select Sector SPDR ETF
$197.78
-3.61(-1.79%)
- O
- 199.75
- H
- 201.26
- L
- 196.48
- V
- 8.99M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$197.78
Period Return+90.05%
Period High$203.25
Period Low$101.90
Avg Daily Volume13.94M
Total Trading Days365
XLK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $199.75 | $201.26 | $196.48 | $197.78 | $-3.61 | -1.79% | 8,990,529 | $198.38 | $196.48 $201.26 |
| Oct 7, 2026 | $200.28 | $201.56 | $199.63 | $201.39 | $-0.61 | -0.30% | 6,326,686 | $200.91 | $199.63 $201.56 |
| Oct 6, 2026 | $202.48 | $203.25 | $201.87 | $202.00 | +$1.07 | +0.53% | 6,125,962 | $202.47 | $201.87 $203.25 |
| Oct 5, 2026 | $200.27 | $201.30 | $199.95 | $200.93 | +$1.12 | +0.56% | 6,595,258 | $200.73 | $199.95 $201.30 |
| Oct 2, 2026 | $201.16 | $201.39 | $199.35 | $199.81 | +$2.00 | +1.01% | 8,943,017 | $200.14 | $199.35 $201.39 |
| Oct 1, 2026 | $196.87 | $198.54 | $195.54 | $197.81 | +$2.06 | +1.05% | 10,923,318 | $197.08 | $195.54 $198.54 |
| Sep 30, 2026 | $195.47 | $197.06 | $195.26 | $195.75 | +$1.25 | +0.64% | 9,114,202 | $196.40 | $195.26 $197.06 |
| Sep 29, 2026 | $196.04 | $196.16 | $193.95 | $194.50 | $-0.03 | -0.02% | 6,184,005 | $194.92 | $193.95 $196.16 |
| Sep 28, 2026 | $195.24 | $196.15 | $192.68 | $194.53 | $-1.74 | -0.89% | 6,957,706 | $194.59 | $192.68 $196.15 |
| Sep 25, 2026 | $195.53 | $196.94 | $195.05 | $196.27 | +$1.56 | +0.80% | 6,005,591 | $196.29 | $195.05 $196.94 |
| Sep 24, 2026 | $193.00 | $195.20 | $192.61 | $194.71 | $-0.63 | -0.32% | 6,359,329 | $194.08 | $192.61 $195.20 |
| Sep 23, 2026 | $196.66 | $196.68 | $193.82 | $195.34 | $-0.93 | -0.47% | 5,854,182 | $195.14 | $193.82 $196.68 |
| Sep 22, 2026 | $194.59 | $196.51 | $194.47 | $196.27 | +$1.42 | +0.73% | 8,737,053 | $195.64 | $194.47 $196.51 |
| Sep 21, 2026 | $191.79 | $195.09 | $190.97 | $194.85 | +$5.25 | +2.77% | 9,047,358 | $193.74 | $190.97 $195.09 |
| Sep 18, 2026 | $189.23 | $189.81 | $187.52 | $189.60 | +$1.54 | +0.82% | 6,999,752 | $188.59 | $187.52 $189.81 |
| Sep 17, 2026 | $187.30 | $188.53 | $186.73 | $188.06 | +$4.13 | +2.25% | 7,392,634 | $187.94 | $186.73 $188.53 |
| Sep 16, 2026 | $184.93 | $186.13 | $182.42 | $183.93 | +$0.19 | +0.10% | 8,068,959 | $184.85 | $182.42 $186.13 |
| Sep 15, 2026 | $184.50 | $185.07 | $183.46 | $183.74 | $-0.54 | -0.29% | 6,148,636 | $184.07 | $183.46 $185.07 |
| Sep 14, 2026 | $183.00 | $185.60 | $182.08 | $184.28 | $-3.39 | -1.81% | 8,537,789 | $184.18 | $182.08 $185.60 |
| Sep 11, 2026 | $187.35 | $188.64 | $186.88 | $187.67 | +$2.45 | +1.32% | 6,535,158 | $187.90 | $186.88 $188.64 |
| Sep 10, 2026 | $185.24 | $186.52 | $184.57 | $185.22 | $-2.65 | -1.41% | 5,571,344 | $185.52 | $184.57 $186.52 |
| Sep 9, 2026 | $187.53 | $188.83 | $187.15 | $187.87 | +$0.00 | +0.00% | 5,993,489 | $187.97 | $187.15 $188.83 |
| Sep 8, 2026 | $188.64 | $189.08 | $187.02 | $187.87 | +$0.59 | +0.32% | 8,425,293 | $188.04 | $187.02 $189.08 |
| Sep 4, 2026 | $187.19 | $188.20 | $186.42 | $187.28 | +$1.31 | +0.70% | 5,105,560 | $187.19 | $186.42 $188.20 |
| Sep 3, 2026 | $183.52 | $186.32 | $182.49 | $185.97 | +$2.37 | +1.29% | 6,094,599 | $185.04 | $182.49 $186.32 |
| Sep 2, 2026 | $183.46 | $183.78 | $182.27 | $183.60 | $-0.04 | -0.02% | 5,706,708 | $183.35 | $182.27 $183.78 |
| Sep 1, 2026 | $183.70 | $184.92 | $182.63 | $183.64 | $-2.86 | -1.53% | 7,651,288 | $183.62 | $182.63 $184.92 |
| Aug 31, 2026 | $185.78 | $186.65 | $185.28 | $186.50 | +$0.81 | +0.44% | 4,877,266 | $186.04 | $185.28 $186.65 |
| Aug 28, 2026 | $188.07 | $188.67 | $185.51 | $185.69 | $-2.92 | -1.55% | 6,302,813 | $186.70 | $185.51 $188.67 |
| Aug 27, 2026 | $186.47 | $188.74 | $185.67 | $188.61 | +$5.77 | +3.16% | 8,139,215 | $187.54 | $185.67 $188.74 |