State Street Technology Select Sector SPDR ETF ( XLK) - Price History
Monthly price history for XLK (State Street Technology Select Sector SPDR ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $183.45 | $183.45 |
| September 2026 | $195.75 | $195.75 |
| August 2026 | $186.28 | $186.50 |
| July 2026 | $175.15 | $175.35 |
| June 2026 | $190.30 | $190.52 |
| May 2026 | $190.57 | $191.02 |
| April 2026 | $159.12 | $159.50 |
| March 2026 | $132.59 | $132.90 |
| February 2026 | $138.26 | $138.76 |
| January 2026 | $143.36 | $143.88 |
| December 2025 | $143.45 | $143.97 |
| November 2025 | $142.38 | $286.22 |
| October 2025 | $149.57 | $300.68 |
| September 2025 | $140.21 | $281.86 |
| August 2025 | $130.39 | $262.45 |
| July 2025 | $130.53 | $262.74 |
| June 2025 | $125.81 | $253.23 |
| May 2025 | $114.53 | $230.91 |
| April 2025 | $104.14 | $209.97 |
| March 2025 | $102.41 | $206.48 |
| February 2025 | $111.66 | $225.53 |
| January 2025 | $114.28 | $230.81 |
| December 2024 | $115.13 | $232.52 |
| November 2024 | $115.54 | $233.73 |
| October 2024 | $109.86 | $222.24 |
| September 2024 | $111.60 | $225.76 |
| August 2024 | $108.72 | $220.33 |
| July 2024 | $107.96 | $218.80 |
| June 2024 | $111.63 | $226.23 |
| May 2024 | $103.52 | $210.16 |
| April 2024 | $96.68 | $196.27 |
| March 2024 | $102.59 | $208.27 |
| February 2024 | $101.78 | $206.98 |
| January 2024 | $97.21 | $197.68 |
| December 2023 | $94.65 | $192.48 |
| November 2023 | $90.85 | $185.16 |
| October 2023 | $80.47 | $164.01 |
| September 2023 | $80.44 | $163.93 |
| August 2023 | $86.01 | $175.66 |
| July 2023 | $87.32 | $178.35 |
| June 2023 | $85.12 | $173.86 |
| May 2023 | $80.26 | $164.28 |
| April 2023 | $73.69 | $150.83 |
| March 2023 | $73.78 | $151.01 |
| February 2023 | $66.56 | $136.52 |
| January 2023 | $66.28 | $135.96 |
| December 2022 | $60.67 | $124.44 |
| November 2022 | $66.09 | $135.96 |
| October 2022 | $62.16 | $127.87 |
| September 2022 | $57.74 | $118.78 |
| August 2022 | $65.59 | $135.26 |
| July 2022 | $69.94 | $144.22 |
| June 2022 | $61.64 | $127.12 |
| May 2022 | $67.93 | $140.45 |
| April 2022 | $68.40 | $141.42 |
| March 2022 | $76.87 | $158.93 |
| February 2022 | $74.38 | $154.07 |
| January 2022 | $78.20 | $161.97 |
| December 2021 | $83.94 | $173.87 |
| November 2021 | $81.30 | $168.72 |
| October 2021 | $77.84 | $161.53 |
| September 2021 | $71.96 | $149.32 |
| August 2021 | $76.42 | $158.86 |
| July 2021 | $73.79 | $153.40 |
| June 2021 | $71.03 | $147.66 |
| May 2021 | $66.45 | $138.40 |
| April 2021 | $67.08 | $139.70 |
| March 2021 | $63.77 | $132.81 |
| February 2021 | $62.62 | $130.69 |
| January 2021 | $61.78 | $128.93 |
| December 2020 | $62.30 | $130.02 |
| November 2020 | $59.03 | $123.48 |
| October 2020 | $53 | $110.86 |
| September 2020 | $55.79 | $116.70 |
| August 2020 | $58.93 | $123.55 |
| July 2020 | $52.67 | $110.43 |
| June 2020 | $49.84 | $104.49 |
| May 2020 | $46.60 | $97.97 |
| April 2020 | $43.48 | $91.41 |
| March 2020 | $38.23 | $80.37 |
| February 2020 | $41.82 | $88.37 |
| January 2020 | $45.11 | $95.33 |
| December 2019 | $43.38 | $91.67 |
| November 2019 | $41.58 | $88.16 |
| October 2019 | $39.46 | $83.67 |
| September 2019 | $37.98 | $80.53 |
| August 2019 | $37.39 | $79.53 |
| July 2019 | $37.98 | $80.77 |
| June 2019 | $36.69 | $78.04 |
| May 2019 | $33.68 | $71.89 |
| April 2019 | $36.88 | $78.71 |
| March 2019 | $34.67 | $74 |
| February 2019 | $33.09 | $70.86 |
| January 2019 | $30.96 | $66.28 |
| December 2018 | $28.95 | $61.98 |
| November 2018 | $31.59 | $67.94 |
| October 2018 | $32.22 | $69.30 |
| September 2018 | $35.03 | $75.33 |
| August 2018 | $35.04 | $75.60 |
| July 2018 | $32.87 | $70.92 |
| June 2018 | $32.20 | $69.47 |
| May 2018 | $32.28 | $69.90 |
| April 2018 | $30.23 | $65.46 |
| March 2018 | $30.21 | $65.42 |
| February 2018 | $31.38 | $68.17 |
| January 2018 | $31.51 | $68.45 |
| December 2017 | $29.44 | $63.95 |
| November 2017 | $29.28 | $63.84 |
| October 2017 | $28.87 | $62.95 |
| September 2017 | $27.11 | $59.10 |
| August 2017 | $26.89 | $58.83 |
| July 2017 | $26.12 | $57.16 |
| June 2017 | $25.01 | $54.72 |
| May 2017 | $25.73 | $56.53 |
| April 2017 | $24.75 | $54.38 |
| March 2017 | $24.27 | $53.31 |
| February 2017 | $23.74 | $52.35 |
| January 2017 | $22.71 | $50.08 |
| December 2016 | $21.93 | $48.36 |
| November 2016 | $21.44 | $47.50 |
| October 2016 | $21.41 | $47.42 |
| September 2016 | $21.57 | $47.78 |
| August 2016 | $21.13 | $46.99 |
| July 2016 | $20.88 | $46.45 |
| June 2016 | $19.50 | $43.37 |
| May 2016 | $19.77 | $44.19 |
| April 2016 | $18.85 | $42.13 |
| March 2016 | $19.85 | $44.36 |
| February 2016 | $18.24 | $40.97 |
| January 2016 | $18.36 | $41.24 |
| December 2015 | $19.07 | $42.83 |
| November 2015 | $19.47 | $43.96 |
| October 2015 | $19.33 | $43.65 |
| September 2015 | $17.50 | $39.50 |
| August 2015 | $17.74 | $40.23 |
| July 2015 | $18.78 | $42.58 |
| June 2015 | $18.26 | $41.40 |
| May 2015 | $19.04 | $43.37 |
| April 2015 | $18.69 | $42.58 |
| March 2015 | $18.19 | $41.44 |
| February 2015 | $18.84 | $43.09 |
| January 2015 | $17.44 | $39.90 |
| December 2014 | $18.08 | $41.35 |
| November 2014 | $18.48 | $42.49 |
| October 2014 | $17.63 | $40.54 |
| September 2014 | $17.35 | $39.90 |
| August 2014 | $17.44 | $40.28 |
| July 2014 | $16.89 | $39 |
| June 2014 | $16.61 | $38.35 |
| May 2014 | $16.30 | $37.82 |
| April 2014 | $15.71 | $36.45 |
| March 2014 | $15.67 | $36.35 |
| February 2014 | $15.60 | $36.35 |
| January 2014 | $14.94 | $34.82 |
| December 2013 | $15.34 | $35.74 |
| November 2013 | $14.82 | $34.69 |
| October 2013 | $14.37 | $33.65 |
| September 2013 | $13.68 | $32.04 |
| August 2013 | $13.35 | $31.40 |
| July 2013 | $13.49 | $31.73 |
| June 2013 | $13 | $30.58 |
| May 2013 | $13.39 | $31.66 |
| April 2013 | $13.03 | $30.80 |
| March 2013 | $12.80 | $30.27 |
| February 2013 | $12.48 | $29.63 |
| January 2013 | $12.38 | $29.40 |
| December 2012 | $12.15 | $28.85 |
| November 2012 | $12.20 | $29.13 |
| October 2012 | $12.09 | $28.87 |
| September 2012 | $12.91 | $30.82 |
| August 2012 | $12.72 | $30.49 |
| July 2012 | $12.20 | $29.26 |
| June 2012 | $11.98 | $28.72 |
| May 2012 | $11.60 | $27.93 |
| April 2012 | $12.39 | $29.82 |
| March 2012 | $12.53 | $30.16 |
| February 2012 | $11.99 | $28.94 |
| January 2012 | $11.19 | $27.03 |
| December 2011 | $10.54 | $25.45 |
| November 2011 | $10.56 | $25.62 |
| October 2011 | $10.72 | $26.01 |
| September 2011 | $9.73 | $23.60 |
| August 2011 | $10.04 | $24.44 |
| July 2011 | $10.60 | $25.81 |
| June 2011 | $10.56 | $25.70 |
| May 2011 | $10.82 | $26.46 |
| April 2011 | $10.94 | $26.74 |
| March 2011 | $10.66 | $26.06 |
| February 2011 | $10.83 | $26.56 |
| January 2011 | $10.60 | $25.99 |
| December 2010 | $10.27 | $25.19 |
| November 2010 | $9.73 | $23.95 |
| October 2010 | $9.89 | $24.35 |
| September 2010 | $9.35 | $23.02 |
| August 2010 | $8.38 | $20.69 |
| July 2010 | $8.87 | $21.92 |
| June 2010 | $8.26 | $20.40 |
| May 2010 | $8.73 | $21.64 |
| April 2010 | $9.44 | $23.39 |
| March 2010 | $9.32 | $23.10 |
| February 2010 | $8.72 | $21.69 |
| January 2010 | $8.43 | $20.96 |
| December 2009 | $9.22 | $22.93 |
| November 2009 | $8.72 | $21.75 |
| October 2009 | $8.26 | $20.61 |
| September 2009 | $8.36 | $20.87 |
| August 2009 | $7.99 | $20.02 |
| July 2009 | $7.86 | $19.70 |
| June 2009 | $7.27 | $18.21 |
| May 2009 | $7.01 | $17.65 |
| April 2009 | $6.86 | $17.25 |
| March 2009 | $6.21 | $15.62 |
| February 2009 | $5.58 | $14.12 |
| January 2009 | $5.80 | $14.68 |
| December 2008 | $6.09 | $15.41 |
| November 2008 | $6 | $15.25 |
| October 2008 | $6.55 | $16.65 |
| September 2008 | $7.81 | $19.85 |
| August 2008 | $8.92 | $22.75 |
| July 2008 | $8.76 | $22.35 |
| June 2008 | $8.98 | $22.91 |
| May 2008 | $9.91 | $25.35 |
| April 2008 | $9.30 | $23.80 |
| March 2008 | $8.76 | $22.40 |
| February 2008 | $8.66 | $22.15 |
| January 2008 | $9.08 | $23.25 |
| December 2007 | $10.42 | $26.66 |
| November 2007 | $10.21 | $26.26 |
| October 2007 | $11.05 | $28.40 |
| September 2007 | $10.49 | $26.97 |
| August 2007 | $10.11 | $26.04 |
| July 2007 | $9.92 | $25.55 |
| June 2007 | $9.94 | $25.60 |
| May 2007 | $9.95 | $25.65 |
| April 2007 | $9.47 | $24.42 |
| March 2007 | $9.05 | $23.32 |
| February 2007 | $8.94 | $23.05 |
| January 2007 | $9.20 | $23.73 |
| December 2006 | $9.02 | $23.26 |
| November 2006 | $9.07 | $23.52 |
| October 2006 | $8.83 | $22.89 |
| September 2006 | $8.48 | $22 |
| August 2006 | $8.16 | $21.19 |
| July 2006 | $7.62 | $19.80 |
| June 2006 | $7.82 | $20.33 |
| May 2006 | $7.86 | $20.43 |
| April 2006 | $8.41 | $21.85 |
| March 2006 | $8.52 | $22.14 |
| February 2006 | $8.33 | $21.65 |
| January 2006 | $8.31 | $21.60 |
| December 2005 | $8.04 | $20.90 |
| November 2005 | $8.30 | $21.71 |
| October 2005 | $7.81 | $20.42 |
| September 2005 | $7.99 | $20.90 |
| August 2005 | $7.97 | $20.85 |
| July 2005 | $8.05 | $21.05 |
| June 2005 | $7.62 | $19.92 |
| May 2005 | $7.71 | $20.18 |
| April 2005 | $7.21 | $18.87 |
| March 2005 | $7.48 | $19.56 |
| February 2005 | $7.63 | $19.95 |
| January 2005 | $7.62 | $19.92 |
| December 2004 | $8.07 | $21.11 |
| November 2004 | $7.86 | $20.98 |
| October 2004 | $7.48 | $19.96 |
| September 2004 | $7.17 | $19.12 |
| August 2004 | $6.96 | $18.58 |
| July 2004 | $7.29 | $19.44 |
| June 2004 | $7.76 | $20.70 |
| May 2004 | $7.55 | $20.15 |
| April 2004 | $7.27 | $19.39 |
| March 2004 | $7.56 | $20.16 |
| February 2004 | $7.76 | $20.71 |
| January 2004 | $7.96 | $21.25 |
| December 2003 | $7.64 | $20.38 |
| November 2003 | $7.41 | $19.90 |
| October 2003 | $7.30 | $19.62 |
| September 2003 | $6.80 | $18.28 |
| August 2003 | $6.86 | $18.44 |
| July 2003 | $6.55 | $17.60 |
| June 2003 | $6.35 | $17.07 |
| May 2003 | $6.31 | $16.95 |
| April 2003 | $5.81 | $15.61 |
| March 2003 | $5.32 | $14.30 |
| February 2003 | $5.40 | $14.52 |
| January 2003 | $5.38 | $14.45 |
| December 2002 | $5.51 | $14.80 |
| November 2002 | $6.35 | $17.10 |
| October 2002 | $5.48 | $14.76 |
| September 2002 | $4.39 | $11.83 |
| August 2002 | $5.27 | $14.20 |
| July 2002 | $5.32 | $14.32 |
| June 2002 | $5.87 | $15.82 |
| May 2002 | $6.78 | $18.26 |
| April 2002 | $7.07 | $19.05 |
| March 2002 | $8.04 | $21.67 |
| February 2002 | $7.67 | $20.66 |
| January 2002 | $8.81 | $23.74 |
| December 2001 | $8.91 | $24 |
| November 2001 | $9.11 | $24.54 |
| October 2001 | $7.92 | $21.35 |
| September 2001 | $7.15 | $19.25 |
| August 2001 | $8.54 | $23.02 |
| July 2001 | $9.73 | $26.22 |
| June 2001 | $10.46 | $28.17 |
| May 2001 | $10.26 | $27.63 |
| April 2001 | $10.69 | $28.81 |
| March 2001 | $9.21 | $24.80 |
| February 2001 | $10.40 | $28.01 |
| January 2001 | $13.85 | $37.30 |
| December 2000 | $11.62 | $31.31 |
| November 2000 | $12.90 | $34.75 |
| October 2000 | $16.23 | $43.72 |
| September 2000 | $17.22 | $46.38 |
| August 2000 | $20.98 | $56.52 |
| July 2000 | $19.10 | $51.47 |
| June 2000 | $20.12 | $54.19 |
| May 2000 | $18.29 | $49.28 |
| April 2000 | $20.42 | $55 |
| March 2000 | $22.48 | $60.56 |
| February 2000 | $20.74 | $55.88 |
| January 2000 | $18.77 | $50.56 |
| December 1999 | $20 | $53.88 |
| November 1999 | $17.32 | $46.67 |
| October 1999 | $15.78 | $42.50 |
| September 1999 | $15.31 | $41.25 |
| August 1999 | $15.38 | $41.42 |
| July 1999 | $14.85 | $40.02 |
| June 1999 | $15.03 | $40.48 |
| May 1999 | $13.71 | $36.94 |
| April 1999 | $13.66 | $36.81 |
| March 1999 | $13.58 | $36.59 |
| February 1999 | $12.64 | $34.06 |
| January 1999 | $14.04 | $37.81 |
| December 1998 | $12.11 | $32.62 |
XLK
Price: $183.45
52 week price:
Dividend Yield: 0.39%
5-year range yield:
Forward Dividend Yield: 0.48%
Payout Ratio: 30.20%
Dividend Per Share: 0.88 USD
Earnings Per Share: 3.95 USD
P/E Ratio: 35.38
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 4.2 million
Market Capitalization: 131.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 7.12%
DGR5: 5.28%
DGR10: 7.33%
DGR20: 5.17%