Home > Quotes > XLK > Historical Prices

Select Sector SPDR Fund - Technology Historical Stock Prices

(ETF)
XLK 
$31.74
*  
0.01
  negative  
0.03%
Get XLK Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  31.45  31.85  31.41  31.74 17,015,253
05/22/2013 32.15 32.29 31.62 31.75 14,408,050
05/21/2013 32.13 32.2 31.98 32.1 8,384,194
05/20/2013 32.12 32.31 32.09 32.2 8,091,058
05/17/2013 32 32.21 31.92 32.2 17,188,810
05/16/2013 31.79 32.07 31.78 31.88 9,150,630
05/15/2013 31.59 31.72 31.52 31.71 6,418,132
05/14/2013 31.48 31.7156 31.48 31.61 7,373,337
05/13/2013 31.56 31.6 31.46 31.51 4,732,762
05/10/2013 31.56 31.64 31.4445 31.59 4,694,234
05/09/2013 31.53 31.69 31.41 31.5 10,263,870
05/08/2013 31.31 31.6 31.25 31.59 8,493,322
05/07/2013 31.38 31.43 31.18 31.34 6,280,462
05/06/2013 31.29 31.395 31.25 31.36 7,241,500
05/03/2013 31.18 31.28 31.14 31.21 10,429,410
05/02/2013 30.57 30.96 30.56 30.92 6,413,080
05/01/2013 30.76 30.8 30.5 30.53 8,687,086
04/30/2013 30.51 30.81 30.44 30.8 13,395,950
04/29/2013 30.11 30.55 30.11 30.47 8,255,917
04/26/2013 30 30.13 29.92 30.04 5,367,100
04/25/2013 30.02 30.2099 29.98 30.05 6,468,784
04/24/2013 29.71 30.03 29.68 29.95 5,547,824
04/23/2013 29.72 30.01 29.63 29.9 12,452,400
04/22/2013 29.45 29.66 29.31 29.575 7,321,300
04/19/2013 29.25 29.46 29.1 29.35 8,609,707
04/18/2013 29.75 29.76 29.231 29.31 15,772,320
04/17/2013 29.97 29.99 29.49 29.62 12,046,440
04/16/2013 30.09 30.28 30.01 30.24 8,310,481
04/15/2013 30.26 30.32 29.87 29.87 16,420,040
04/12/2013 30.36 30.45 30.17 30.365 5,749,458
04/11/2013 30.44 30.5447 30.37 30.5 6,243,163
04/10/2013 30.15 30.63 30.13 30.6 10,551,830
04/09/2013 29.93 30.15 29.8 30.07 5,970,037
04/08/2013 29.75 29.86 29.64 29.86 6,322,975
04/05/2013 29.55 29.78 29.47 29.73 7,012,496
04/04/2013 29.95 30.02 29.8201 29.96 5,635,692
04/03/2013 30.22 30.27 29.9 29.95 8,473,617
04/02/2013 30.18 30.32 30.12 30.19 4,217,797
04/01/2013 30.3 30.3 29.99 30.07 4,629,906
03/28/2013 30.14 30.3 30.09 30.27 7,414,859
03/27/2013 30.08 30.23 30.025 30.21 7,230,388
03/26/2013 30.25 30.3 30.18 30.29 4,224,745
03/25/2013 30.3 30.35 29.99 30.1 4,575,051
03/22/2013 30.06 30.21 30.03 30.172 3,409,167
03/21/2013 30.02 30.1 29.91 29.975 5,796,733
03/20/2013 30.34 30.39 30.225 30.32 7,306,807
03/19/2013 30.29 30.35 29.92 30.17 7,275,607
03/18/2013 29.96 30.34 29.92 30.21 6,170,206
03/15/2013 30.33 30.35 30.12 30.2 9,855,079
03/14/2013 30.33 30.47 30.33 30.445 5,756,076
03/13/2013 30.24 30.35 30.13 30.23 5,485,353
03/12/2013 30.28 30.33 30.12 30.25 4,852,065
03/11/2013 30.23 30.38 30.14 30.36 5,368,455
03/08/2013 30.37 30.37 30.195 30.29 5,990,139
03/07/2013 30.17 30.28 30.1305 30.23 5,326,922
03/06/2013 30.28 30.29 30.1101 30.16 7,172,830
03/05/2013 29.94 30.25 29.94 30.18 12,436,530
03/04/2013 29.59 29.785 29.55 29.77 4,998,383
03/01/2013 29.49 29.745 29.35 29.68 5,505,168
02/28/2013 29.7 29.885 29.63 29.63 6,665,183
02/27/2013 29.4 29.84 29.37 29.69 8,249,684
02/26/2013 29.35 29.5 29.21 29.442 7,609,478
02/25/2013 29.85 29.95 29.25 29.27 8,078,818
02/22/2013 29.53 29.7 29.42 29.69 8,672,689
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.