XLK Historical Prices
NYSEARCA: XLKState Street Investment ManagementTechnologyETFUSD
198.78+1.00 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XLK price history
The price history for State Street Technology Select Sector SPDR (XLK) on this page begins on December 21, 1998, when the stock closed at $16.34; it most recently closed at $198.78 on October 5, 2026. The highest price in this record is $203.25, reached on October 5, 2026; the latest close is 2.2% below that peak. Across the 27 complete calendar years in the table, XLK finished higher in 20 and lower in 7. Its best year was 1999 (+65.1%) and its worst was 2000 (-41.9%).
Over roughly 28 years the share price changed +1116.2%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, XLK has gained 37.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLK returns
1 week
-0.52%
1 month
+5.81%
3 months
+7.00%
6 months
+39.38%
Year to date
+38.07%
1 year
+37.00%
3 years
+135.76%
5 years
+154.99%
XLK price return, excluding dividends.
XLK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 198.78 | +37.75% |
| 2025 | 144.30 | +22.42% |
| 2024 | 117.88 | +22.48% |
| 2023 | 96.24 | +54.68% |
| 2022 | 62.22 | -28.43% |
| 2021 | 86.94 | +33.73% |
| 2020 | 65.01 | +40.81% |
| 2019 | 46.17 | +50.15% |
| 2018 | 30.75 | -3.83% |
| 2017 | 31.98 | +32.24% |
| 2016 | 24.18 | +12.91% |
| 2015 | 21.42 | +3.78% |
| 2014 | 20.64 | +17.18% |
| 2013 | 17.61 | +19.39% |
| 2012 | 14.75 | +15.91% |
| 2011 | 12.73 | +1.03% |
| 2010 | 12.60 | +9.86% |
| 2009 | 11.47 | +43.40% |
| 2008 | 8.00 | -36.40% |
| 2007 | 12.57 | +8.08% |
| 2006 | 11.63 | +11.29% |
| 2005 | 10.45 | -0.99% |
| 2004 | 10.56 | +3.08% |
| 2003 | 10.24 | +30.78% |
| 2002 | 7.83 | -39.40% |
| 2001 | 12.92 | -17.48% |
| 2000 | 15.66 | -41.88% |
| 1999 | 26.94 | +65.13% |
| 1998* | 16.31 | -0.19% |
XLK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 199.40 | 199.41 | 197.38 | 198.78 | +0.51% | |
| 199.75 | 201.26 | 196.48 | 197.78 | -1.79% | |
| 200.28 | 201.56 | 199.63 | 201.39 | -0.30% | |
| 202.48 | 203.25 | 201.87 | 202.00 | +0.53% | |
| 200.27 | 201.30 | 199.95 | 200.93 | +0.56% | |
| 201.16 | 201.39 | 199.35 | 199.81 | +1.01% | |
| 196.87 | 198.54 | 195.54 | 197.81 | +1.05% | |
| 195.47 | 197.06 | 195.26 | 195.75 | +0.64% | |
| 196.04 | 196.16 | 193.95 | 194.50 | -0.02% | |
| 195.24 | 196.15 | 192.68 | 194.53 | -0.89% | |
| 195.53 | 196.94 | 195.05 | 196.27 | +0.80% | |
| 193.00 | 195.20 | 192.61 | 194.71 | -0.32% | |
| 196.66 | 196.68 | 193.82 | 195.34 | -0.47% | |
| 194.59 | 196.51 | 194.47 | 196.27 | +0.73% | |
| 191.79 | 195.09 | 190.97 | 194.85 | +2.77% | |
| 189.23 | 189.81 | 187.52 | 189.60 | +0.82% | |
| 187.30 | 188.53 | 186.73 | 188.06 | +2.25% | |
| 184.93 | 186.13 | 182.42 | 183.93 | +0.10% | |
| 184.50 | 185.07 | 183.46 | 183.74 | -0.29% | |
| 183.00 | 185.60 | 182.08 | 184.28 | -1.81% | |
| 187.35 | 188.64 | 186.88 | 187.67 | +1.32% | |
| 185.24 | 186.52 | 184.57 | 185.22 | -1.41% | |
| 187.53 | 188.83 | 187.15 | 187.87 | 0.00% | |
| 188.64 | 189.08 | 187.02 | 187.87 | +0.32% | |
| 187.19 | 188.20 | 186.42 | 187.28 | +0.70% | |
| 183.52 | 186.32 | 182.49 | 185.97 | +1.29% | |
| 183.46 | 183.78 | 182.27 | 183.60 | -0.02% | |
| 183.70 | 184.92 | 182.63 | 183.64 | -1.53% | |
| 185.78 | 186.65 | 185.28 | 186.50 | +0.44% | |
| 188.07 | 188.67 | 185.51 | 185.69 | -1.55% | |
| 186.47 | 188.74 | 185.67 | 188.61 | +3.16% | |
| 180.71 | 183.35 | 180.71 | 182.84 | +0.61% | |
| 182.11 | 183.02 | 180.59 | 181.74 | +0.94% | |
| 181.68 | 181.88 | 178.82 | 180.05 | -1.78% | |
| 184.42 | 184.56 | 181.90 | 183.31 | +0.11% | |
| 183.47 | 184.71 | 182.66 | 183.10 | -0.29% | |
| 186.39 | 186.91 | 182.41 | 183.64 | -1.07% | |
| 186.29 | 187.50 | 184.33 | 185.62 | -2.47% | |
| 190.79 | 191.75 | 190.11 | 190.32 | +0.16% | |
| 191.14 | 191.35 | 189.25 | 190.01 | -0.40% | |
| 189.13 | 191.74 | 188.86 | 190.77 | +1.01% | |
| 189.47 | 189.59 | 188.33 | 188.86 | +1.49% | |
| 187.69 | 187.71 | 185.07 | 186.09 | -0.12% | |
| 188.08 | 188.84 | 186.27 | 186.32 | -0.88% | |
| 187.99 | 188.73 | 185.74 | 187.97 | +1.42% | |
| 183.19 | 186.91 | 182.06 | 185.33 | -0.31% | |
| 187.34 | 188.62 | 185.71 | 185.91 | -0.53% | |
| 182.52 | 187.71 | 181.87 | 186.90 | +4.98% | |
| 174.01 | 178.92 | 173.04 | 178.04 | +1.53% | |
| 177.46 | 178.62 | 172.70 | 175.35 | -0.22% | |
| 172.81 | 176.09 | 172.16 | 175.73 | +5.50% | |
| 171.12 | 172.51 | 166.46 | 166.57 | -2.64% | |
| 171.21 | 172.17 | 167.54 | 171.09 | -1.84% | |
| 177.83 | 178.30 | 171.73 | 174.30 | -0.90% | |
| 177.82 | 179.01 | 175.05 | 175.88 | -1.44% | |
| 178.80 | 180.39 | 177.20 | 178.45 | -1.01% | |
| 178.16 | 181.43 | 178.15 | 180.27 | -0.28% | |
| 179.56 | 181.02 | 178.17 | 180.78 | +2.89% | |
| 177.19 | 178.70 | 175.52 | 175.71 | +0.07% | |
| 172.85 | 177.92 | 171.34 | 175.59 | -1.09% | |
| 179.00 | 179.48 | 176.41 | 177.52 | -2.24% | |
| 185.11 | 185.29 | 178.22 | 181.58 | -1.11% | |
| 183.71 | 184.43 | 181.33 | 183.62 | +1.29% | |
| 183.10 | 183.90 | 180.54 | 181.28 | -2.42% | |
| 184.01 | 186.23 | 183.09 | 185.78 | +0.23% | |
| 184.76 | 186.40 | 183.56 | 185.35 | +2.18% | |
| 177.48 | 181.63 | 177.15 | 181.40 | +1.24% | |
| 179.84 | 180.72 | 176.36 | 179.18 | -2.39% | |
| 182.66 | 185.71 | 182.04 | 183.57 | +1.65% | |
| 185.49 | 187.38 | 178.72 | 180.59 | -2.71% | |
| 186.83 | 187.98 | 185.38 | 185.62 | -2.57% | |
| 185.76 | 190.94 | 185.60 | 190.52 | +2.76% | |
| 183.12 | 185.66 | 178.67 | 185.41 | +2.37% | |
| 181.00 | 183.11 | 179.76 | 181.11 | -1.87% | |
| 188.15 | 188.41 | 180.38 | 184.57 | +0.83% | |
| 184.07 | 185.66 | 180.79 | 183.05 | -0.62% | |
| 184.68 | 187.25 | 183.70 | 184.19 | -4.14% | |
| 192.95 | 194.30 | 190.86 | 192.15 | +0.37% | |
| 190.42 | 192.00 | 189.38 | 191.44 | +3.04% | |
| 189.01 | 189.99 | 185.30 | 185.80 | -0.34% | |
| 191.23 | 192.25 | 186.43 | 186.44 | -2.79% | |
| 190.37 | 192.08 | 189.75 | 191.79 | +3.78% | |
| 183.24 | 185.84 | 181.64 | 184.80 | +0.87% | |
| 177.79 | 183.66 | 176.50 | 183.21 | +3.73% | |
| 178.16 | 182.41 | 176.15 | 176.63 | -2.29% | |
| 185.91 | 187.08 | 172.88 | 180.77 | -1.85% | |
| 185.22 | 186.71 | 183.17 | 184.18 | +2.15% | |
| 188.89 | 189.22 | 179.80 | 180.30 | -6.66% | |
| 191.52 | 194.74 | 189.69 | 193.17 | -1.56% | |
| 198.37 | 198.73 | 194.53 | 196.23 | -1.00% | |
| 196.45 | 198.38 | 195.75 | 198.21 | +1.25% | |
| 192.32 | 196.50 | 191.15 | 195.76 | +2.48% | |
| 189.33 | 191.63 | 189.20 | 191.02 | +2.23% | |
| 184.83 | 187.58 | 183.79 | 186.85 | +1.31% | |
| 186.18 | 186.27 | 182.54 | 184.43 | -0.38% | |
| 183.20 | 186.00 | 182.59 | 185.14 | +2.63% | |
| 180.03 | 181.73 | 179.56 | 180.39 | +1.00% | |
| 175.83 | 178.98 | 175.83 | 178.60 | +0.82% | |
| 174.66 | 177.25 | 173.95 | 177.14 | +2.25% | |
| 172.68 | 175.18 | 170.83 | 173.24 | -0.64% | |
| 177.62 | 177.85 | 171.91 | 174.36 | -1.08% | |
| 176.21 | 178.70 | 174.63 | 176.26 | -1.81% | |
| 177.36 | 180.22 | 176.87 | 179.50 | +1.50% | |
| 177.27 | 177.74 | 174.26 | 176.85 | +0.94% | |
| 176.15 | 176.99 | 171.20 | 175.20 | -1.51% | |
| 176.15 | 178.30 | 175.87 | 177.88 | +1.34% | |
| 171.59 | 175.60 | 171.30 | 175.52 | +3.44% | |
| 170.26 | 171.95 | 168.70 | 169.69 | -0.20% | |
| 167.88 | 170.08 | 166.84 | 170.03 | +2.66% | |
| 163.87 | 166.02 | 163.52 | 165.63 | +2.21% | |
| 162.71 | 163.24 | 160.88 | 162.05 | +0.11% | |
| 160.39 | 162.29 | 160.14 | 161.87 | +1.49% | |
| 159.65 | 159.80 | 156.88 | 159.50 | +0.25% | |
| 158.83 | 159.15 | 157.75 | 159.11 | +0.80% | |
| 157.11 | 158.64 | 156.16 | 157.85 | -1.69% | |
| 160.02 | 160.62 | 158.81 | 160.57 | +0.22% | |
| 158.43 | 160.40 | 157.60 | 160.22 | +2.81% | |
| 156.77 | 157.80 | 153.95 | 155.84 | -1.42% | |
| 156.22 | 158.16 | 155.52 | 158.09 | +2.20% | |
| 155.00 | 156.07 | 154.15 | 154.69 | +0.08% | |
| 154.30 | 154.75 | 153.04 | 154.56 | +0.14% | |
| 154.06 | 154.81 | 153.51 | 154.35 | +1.53% | |
| 150.99 | 152.18 | 149.75 | 152.02 | +1.14% | |
| 148.27 | 150.37 | 147.96 | 150.30 | +1.60% | |
| 146.90 | 147.94 | 146.08 | 147.94 | +1.60% | |
| 142.33 | 145.67 | 142.13 | 145.61 | +2.10% | |
| 142.50 | 143.56 | 141.92 | 142.62 | +0.39% | |
| 141.76 | 142.19 | 140.35 | 142.07 | +0.27% | |
| 143.13 | 143.56 | 140.74 | 141.69 | +3.10% | |
| 136.17 | 137.49 | 134.11 | 137.43 | +0.48% | |
| 136.48 | 137.25 | 135.71 | 136.78 | +0.58% | |
| 131.91 | 136.04 | 131.35 | 135.99 | +0.80% | |
| 134.12 | 136.05 | 133.76 | 134.91 | +1.51% | |
| 129.15 | 133.22 | 128.98 | 132.90 | +4.24% | |
| 131.27 | 131.55 | 126.68 | 127.50 | -1.86% | |
| 131.53 | 132.05 | 129.58 | 129.92 | -1.95% | |
| 135.18 | 135.52 | 132.42 | 132.50 | -3.11% | |
| 137.29 | 138.00 | 136.28 | 136.76 | +0.45% | |
| 136.05 | 136.92 | 134.87 | 136.15 | -0.58% | |
| 137.50 | 139.20 | 136.22 | 136.95 | +1.23% | |
| 137.98 | 137.98 | 134.32 | 135.29 | -2.27% | |
| 136.00 | 139.17 | 135.44 | 138.43 | +0.34% | |
| 139.31 | 140.07 | 137.93 | 137.96 | -1.13% | |
| 139.39 | 140.27 | 138.93 | 139.54 | +0.55% | |
| 138.72 | 140.08 | 138.52 | 138.78 | +1.45% | |
| 138.45 | 139.71 | 136.52 | 136.80 | -0.75% | |
| 139.27 | 139.75 | 137.65 | 137.84 | -1.84% | |
| 140.58 | 141.59 | 139.52 | 140.43 | +0.48% | |
| 139.84 | 141.39 | 139.02 | 139.76 | 0.00% | |
| 135.97 | 140.21 | 135.46 | 139.76 | +1.80% | |
| 137.82 | 139.83 | 136.79 | 137.29 | -2.06% | |
| 139.16 | 141.26 | 138.09 | 140.18 | +0.24% | |
| 138.53 | 140.63 | 138.04 | 139.84 | +1.70% | |
| 136.36 | 138.33 | 134.99 | 137.50 | -1.46% | |
| 137.03 | 139.96 | 136.56 | 139.54 | +0.56% | |
| 138.31 | 139.77 | 137.94 | 138.76 | -1.60% | |
| 142.94 | 143.01 | 139.26 | 141.01 | -1.40% | |
| 141.36 | 143.34 | 141.21 | 143.01 | +1.92% | |
| 139.24 | 140.94 | 138.19 | 140.32 | +1.30% | |
| 140.18 | 140.65 | 137.89 | 138.52 | -1.68% | |
| 139.20 | 141.75 | 138.97 | 140.88 | +0.48% | |
| 140.09 | 140.71 | 139.28 | 140.21 | -0.50% | |
| 140.06 | 142.12 | 139.27 | 140.91 | +1.03% | |
| 138.64 | 140.45 | 137.02 | 139.48 | -0.06% | |
| 139.56 | 140.91 | 137.93 | 139.56 | +0.25% | |
| 143.31 | 143.77 | 138.92 | 139.21 | -2.63% | |
| 144.51 | 144.76 | 141.32 | 142.97 | +0.29% | |
| 143.82 | 144.15 | 142.39 | 142.55 | -0.56% | |
| 140.60 | 144.03 | 139.91 | 143.35 | +1.57% | |
| 138.01 | 141.47 | 137.42 | 141.13 | +4.06% | |
| 137.22 | 138.48 | 135.08 | 135.63 | -1.80% | |
| 140.83 | 141.01 | 136.11 | 138.12 | -2.79% | |
| 145.88 | 145.97 | 140.17 | 142.08 | -2.19% | |
| 143.53 | 146.15 | 143.39 | 145.26 | +0.96% | |
| 146.04 | 146.75 | 142.99 | 143.88 | -2.04% | |
| 147.84 | 147.93 | 143.27 | 146.87 | -1.58% | |
| 149.00 | 149.90 | 148.61 | 149.23 | +0.80% | |
| 147.42 | 148.62 | 147.03 | 148.05 | +1.35% | |
| 145.27 | 146.71 | 144.89 | 146.08 | +0.68% | |
| 144.53 | 145.83 | 143.75 | 145.09 | +0.14% | |
| 145.61 | 145.70 | 144.16 | 144.88 | +0.74% | |
| 142.78 | 145.04 | 141.96 | 143.81 | +1.39% | |
| 143.09 | 144.10 | 141.61 | 141.84 | -2.60% | |
| 146.72 | 146.95 | 145.02 | 145.62 | +0.11% | |
| 146.93 | 147.57 | 145.31 | 145.46 | +0.53% | |
| 145.50 | 145.93 | 143.32 | 144.70 | -1.22% | |
| 146.85 | 147.52 | 145.85 | 146.48 | -0.21% | |
| 145.19 | 147.29 | 145.05 | 146.79 | +0.44% | |
| 144.57 | 146.58 | 144.03 | 146.15 | +1.32% | |
| 145.93 | 145.93 | 143.50 | 144.24 | -1.56% | |
| 146.53 | 147.38 | 146.04 | 146.53 | -0.08% | |
| 145.21 | 146.77 | 144.63 | 146.65 | +1.40% | |
| 146.01 | 146.39 | 144.25 | 144.62 | +0.22% | |
| 145.63 | 146.52 | 143.41 | 144.30 | +0.23% | |
| 145.71 | 145.80 | 143.90 | 143.97 | -0.99% | |
| 145.85 | 146.26 | 145.38 | 145.41 | -0.32% | |
| 145.35 | 146.38 | 145.04 | 145.87 | -0.45% | |
| 146.61 | 146.98 | 146.24 | 146.53 | +0.16% | |
| 145.79 | 146.50 | 145.68 | 146.30 | +0.24% | |
| 144.74 | 145.98 | 144.36 | 145.95 | +0.54% | |
| 146.01 | 146.01 | 144.65 | 145.16 | +0.39% | |
| 142.59 | 144.62 | 142.57 | 144.60 | +2.16% | |
| 141.86 | 142.42 | 140.79 | 141.54 | +1.54% | |
| 142.72 | 142.84 | 139.32 | 139.39 | -2.22% | |
| 141.91 | 142.97 | 141.30 | 142.56 | +0.18% | |
| 144.42 | 144.63 | 142.02 | 142.30 | -0.97% | |
| 146.94 | 147.08 | 143.26 | 143.69 | -2.89% | |
| 147.06 | 148.13 | 145.11 | 147.97 | -0.51% | |
| 147.69 | 149.22 | 146.82 | 148.73 | +0.48% | |
| 147.34 | 148.25 | 146.96 | 148.02 | +0.26% | |
| 147.43 | 148.38 | 146.92 | 147.63 | +0.70% | |
| 146.21 | 147.31 | 145.69 | 146.60 | +0.73% | |
| 145.19 | 145.80 | 144.50 | 145.54 | +0.37% | |
| 143.95 | 145.10 | 143.23 | 145.00 | +0.24% | |
| 144.07 | 145.52 | 143.65 | 144.65 | +1.03% | |
| 141.72 | 143.61 | 141.29 | 143.18 | +0.05% | |
| 142.19 | 143.14 | 141.81 | 143.11 | +0.86% | |
| 141.89 | 142.50 | 140.79 | 141.89 | +1.18% | |
| 138.63 | 140.59 | 136.66 | 140.23 | +0.27% | |
| 137.52 | 140.35 | 137.44 | 139.86 | +2.38% | |
| 136.30 | 138.42 | 133.74 | 136.60 | +0.39% | |
| 143.72 | 144.26 | 135.76 | 136.08 | -3.14% | |
| 139.53 | 142.06 | 139.17 | 140.49 | +0.70% | |
| 140.60 | 141.32 | 138.24 | 139.52 | -1.63% | |
| 142.73 | 144.29 | 140.68 | 141.82 | -1.57% | |
| 140.65 | 145.38 | 140.15 | 144.08 | +0.54% | |
| 146.14 | 146.34 | 142.52 | 143.30 | -2.49% | |
| 147.73 | 147.73 | 146.08 | 146.96 | +0.31% | |
| 146.79 | 147.06 | 145.53 | 146.51 | -0.85% | |
| 146.66 | 148.05 | 145.90 | 147.77 | +2.56% | |
| 143.35 | 144.12 | 140.80 | 144.08 | -0.35% | |
| 147.31 | 147.47 | 143.84 | 144.58 | -2.01% | |
| 146.71 | 148.74 | 146.49 | 147.55 | +0.39% | |
| 148.23 | 149.20 | 146.73 | 146.97 | -2.64% | |
| 151.78 | 152.11 | 150.13 | 150.96 | +0.41% | |
| 151.71 | 151.82 | 149.47 | 150.34 | +0.10% | |
| 151.20 | 151.98 | 150.15 | 150.20 | -1.23% | |
| 152.35 | 153.00 | 150.94 | 152.07 | +0.72% | |
| 150.23 | 151.57 | 149.71 | 150.98 | +0.99% | |
| 148.85 | 149.63 | 148.61 | 149.50 | +1.85% | |
| 146.25 | 147.29 | 146.04 | 146.79 | +1.55% | |
| 142.19 | 144.78 | 142.19 | 144.55 | +1.26% | |
| 144.11 | 144.42 | 140.95 | 142.75 | -0.99% | |
| 144.01 | 144.69 | 143.48 | 144.17 | +0.05% | |
| 143.32 | 144.71 | 143.24 | 144.10 | +1.12% | |
| 141.41 | 142.93 | 140.51 | 142.51 | +0.18% | |
| 143.18 | 143.81 | 141.29 | 142.26 | +0.07% | |
| 142.73 | 143.29 | 140.40 | 142.15 | +0.99% | |
| 140.72 | 142.19 | 139.12 | 140.76 | -1.28% | |
| 142.37 | 143.06 | 141.56 | 142.59 | +2.44% | |
| 145.41 | 145.67 | 139.14 | 139.20 | -4.07% | |
| 145.28 | 145.41 | 144.35 | 145.10 | — |