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 |
|---|---|---|
| August 2026 | $183.63 | $183.63 |
| July 2026 | $175.35 | $175.35 |
| June 2026 | $190.52 | $190.52 |
| May 2026 | $190.79 | $191.02 |
| April 2026 | $159.31 | $159.50 |
| March 2026 | $132.74 | $132.90 |
| February 2026 | $138.42 | $138.76 |
| January 2026 | $143.53 | $143.88 |
| December 2025 | $143.62 | $143.97 |
| November 2025 | $142.55 | $286.22 |
| October 2025 | $149.75 | $300.68 |
| September 2025 | $140.38 | $281.86 |
| August 2025 | $130.54 | $262.45 |
| July 2025 | $130.68 | $262.74 |
| June 2025 | $125.96 | $253.23 |
| May 2025 | $114.66 | $230.91 |
| April 2025 | $104.26 | $209.97 |
| March 2025 | $102.53 | $206.48 |
| February 2025 | $111.80 | $225.53 |
| January 2025 | $114.41 | $230.81 |
| December 2024 | $115.26 | $232.52 |
| November 2024 | $115.67 | $233.73 |
| October 2024 | $109.98 | $222.24 |
| September 2024 | $111.73 | $225.76 |
| August 2024 | $108.84 | $220.33 |
| July 2024 | $108.09 | $218.80 |
| June 2024 | $111.76 | $226.23 |
| May 2024 | $103.64 | $210.16 |
| April 2024 | $96.79 | $196.27 |
| March 2024 | $102.70 | $208.27 |
| February 2024 | $101.90 | $206.98 |
| January 2024 | $97.32 | $197.68 |
| December 2023 | $94.76 | $192.48 |
| November 2023 | $90.96 | $185.16 |
| October 2023 | $80.57 | $164.01 |
| September 2023 | $80.53 | $163.93 |
| August 2023 | $86.11 | $175.66 |
| July 2023 | $87.43 | $178.35 |
| June 2023 | $85.22 | $173.86 |
| May 2023 | $80.36 | $164.28 |
| April 2023 | $73.78 | $150.83 |
| March 2023 | $73.87 | $151.01 |
| February 2023 | $66.63 | $136.52 |
| January 2023 | $66.36 | $135.96 |
| December 2022 | $60.74 | $124.44 |
| November 2022 | $66.17 | $135.96 |
| October 2022 | $62.23 | $127.87 |
| September 2022 | $57.81 | $118.78 |
| August 2022 | $65.67 | $135.26 |
| July 2022 | $70.02 | $144.22 |
| June 2022 | $61.72 | $127.12 |
| May 2022 | $68.01 | $140.45 |
| April 2022 | $68.48 | $141.42 |
| March 2022 | $76.96 | $158.93 |
| February 2022 | $74.47 | $154.07 |
| January 2022 | $78.29 | $161.97 |
| December 2021 | $84.04 | $173.87 |
| November 2021 | $81.40 | $168.72 |
| October 2021 | $77.93 | $161.53 |
| September 2021 | $72.04 | $149.32 |
| August 2021 | $76.51 | $158.86 |
| July 2021 | $73.88 | $153.40 |
| June 2021 | $71.11 | $147.66 |
| May 2021 | $66.53 | $138.40 |
| April 2021 | $67.16 | $139.70 |
| March 2021 | $63.84 | $132.81 |
| February 2021 | $62.69 | $130.69 |
| January 2021 | $61.85 | $128.93 |
| December 2020 | $62.37 | $130.02 |
| November 2020 | $59.10 | $123.48 |
| October 2020 | $53.06 | $110.86 |
| September 2020 | $55.85 | $116.70 |
| August 2020 | $59 | $123.55 |
| July 2020 | $52.73 | $110.43 |
| June 2020 | $49.90 | $104.49 |
| May 2020 | $46.66 | $97.97 |
| April 2020 | $43.53 | $91.41 |
| March 2020 | $38.27 | $80.37 |
| February 2020 | $41.86 | $88.37 |
| January 2020 | $45.16 | $95.33 |
| December 2019 | $43.43 | $91.67 |
| November 2019 | $41.63 | $88.16 |
| October 2019 | $39.51 | $83.67 |
| September 2019 | $38.03 | $80.53 |
| August 2019 | $37.44 | $79.53 |
| July 2019 | $38.02 | $80.77 |
| June 2019 | $36.74 | $78.04 |
| May 2019 | $33.72 | $71.89 |
| April 2019 | $36.92 | $78.71 |
| March 2019 | $34.71 | $74 |
| February 2019 | $33.13 | $70.86 |
| January 2019 | $30.99 | $66.28 |
| December 2018 | $28.98 | $61.98 |
| November 2018 | $31.63 | $67.94 |
| October 2018 | $32.26 | $69.30 |
| September 2018 | $35.07 | $75.33 |
| August 2018 | $35.08 | $75.60 |
| July 2018 | $32.90 | $70.92 |
| June 2018 | $32.23 | $69.47 |
| May 2018 | $32.32 | $69.90 |
| April 2018 | $30.26 | $65.46 |
| March 2018 | $30.25 | $65.42 |
| February 2018 | $31.42 | $68.17 |
| January 2018 | $31.55 | $68.45 |
| December 2017 | $29.47 | $63.95 |
| November 2017 | $29.31 | $63.84 |
| October 2017 | $28.91 | $62.95 |
| September 2017 | $27.14 | $59.10 |
| August 2017 | $26.92 | $58.83 |
| July 2017 | $26.15 | $57.16 |
| June 2017 | $25.04 | $54.72 |
| May 2017 | $25.76 | $56.53 |
| April 2017 | $24.78 | $54.38 |
| March 2017 | $24.29 | $53.31 |
| February 2017 | $23.76 | $52.35 |
| January 2017 | $22.74 | $50.08 |
| December 2016 | $21.95 | $48.36 |
| November 2016 | $21.47 | $47.50 |
| October 2016 | $21.43 | $47.42 |
| September 2016 | $21.60 | $47.78 |
| August 2016 | $21.15 | $46.99 |
| July 2016 | $20.91 | $46.45 |
| June 2016 | $19.52 | $43.37 |
| May 2016 | $19.79 | $44.19 |
| April 2016 | $18.87 | $42.13 |
| March 2016 | $19.87 | $44.36 |
| February 2016 | $18.26 | $40.97 |
| January 2016 | $18.38 | $41.24 |
| December 2015 | $19.09 | $42.83 |
| November 2015 | $19.49 | $43.96 |
| October 2015 | $19.36 | $43.65 |
| September 2015 | $17.52 | $39.50 |
| August 2015 | $17.76 | $40.23 |
| July 2015 | $18.80 | $42.58 |
| June 2015 | $18.28 | $41.40 |
| May 2015 | $19.06 | $43.37 |
| April 2015 | $18.71 | $42.58 |
| March 2015 | $18.21 | $41.44 |
| February 2015 | $18.86 | $43.09 |
| January 2015 | $17.46 | $39.90 |
| December 2014 | $18.10 | $41.35 |
| November 2014 | $18.50 | $42.49 |
| October 2014 | $17.65 | $40.54 |
| September 2014 | $17.37 | $39.90 |
| August 2014 | $17.46 | $40.28 |
| July 2014 | $16.91 | $39 |
| June 2014 | $16.63 | $38.35 |
| May 2014 | $16.32 | $37.82 |
| April 2014 | $15.73 | $36.45 |
| March 2014 | $15.69 | $36.35 |
| February 2014 | $15.62 | $36.35 |
| January 2014 | $14.96 | $34.82 |
| December 2013 | $15.36 | $35.74 |
| November 2013 | $14.83 | $34.69 |
| October 2013 | $14.39 | $33.65 |
| September 2013 | $13.70 | $32.04 |
| August 2013 | $13.36 | $31.40 |
| July 2013 | $13.50 | $31.73 |
| June 2013 | $13.02 | $30.58 |
| May 2013 | $13.40 | $31.66 |
| April 2013 | $13.04 | $30.80 |
| March 2013 | $12.82 | $30.27 |
| February 2013 | $12.50 | $29.63 |
| January 2013 | $12.40 | $29.40 |
| December 2012 | $12.17 | $28.85 |
| November 2012 | $12.21 | $29.13 |
| October 2012 | $12.10 | $28.87 |
| September 2012 | $12.92 | $30.82 |
| August 2012 | $12.73 | $30.49 |
| July 2012 | $12.22 | $29.26 |
| June 2012 | $11.99 | $28.72 |
| May 2012 | $11.62 | $27.93 |
| April 2012 | $12.40 | $29.82 |
| March 2012 | $12.54 | $30.16 |
| February 2012 | $12 | $28.94 |
| January 2012 | $11.21 | $27.03 |
| December 2011 | $10.55 | $25.45 |
| November 2011 | $10.58 | $25.62 |
| October 2011 | $10.74 | $26.01 |
| September 2011 | $9.74 | $23.60 |
| August 2011 | $10.05 | $24.44 |
| July 2011 | $10.61 | $25.81 |
| June 2011 | $10.57 | $25.70 |
| May 2011 | $10.84 | $26.46 |
| April 2011 | $10.95 | $26.74 |
| March 2011 | $10.68 | $26.06 |
| February 2011 | $10.84 | $26.56 |
| January 2011 | $10.61 | $25.99 |
| December 2010 | $10.28 | $25.19 |
| November 2010 | $9.74 | $23.95 |
| October 2010 | $9.90 | $24.35 |
| September 2010 | $9.36 | $23.02 |
| August 2010 | $8.38 | $20.69 |
| July 2010 | $8.88 | $21.92 |
| June 2010 | $8.27 | $20.40 |
| May 2010 | $8.74 | $21.64 |
| April 2010 | $9.45 | $23.39 |
| March 2010 | $9.33 | $23.10 |
| February 2010 | $8.73 | $21.69 |
| January 2010 | $8.44 | $20.96 |
| December 2009 | $9.23 | $22.93 |
| November 2009 | $8.72 | $21.75 |
| October 2009 | $8.27 | $20.61 |
| September 2009 | $8.37 | $20.87 |
| August 2009 | $8 | $20.02 |
| July 2009 | $7.87 | $19.70 |
| June 2009 | $7.28 | $18.21 |
| May 2009 | $7.02 | $17.65 |
| April 2009 | $6.86 | $17.25 |
| March 2009 | $6.22 | $15.62 |
| February 2009 | $5.59 | $14.12 |
| January 2009 | $5.81 | $14.68 |
| December 2008 | $6.10 | $15.41 |
| November 2008 | $6 | $15.25 |
| October 2008 | $6.56 | $16.65 |
| September 2008 | $7.82 | $19.85 |
| August 2008 | $8.93 | $22.75 |
| July 2008 | $8.77 | $22.35 |
| June 2008 | $8.99 | $22.91 |
| May 2008 | $9.92 | $25.35 |
| April 2008 | $9.31 | $23.80 |
| March 2008 | $8.76 | $22.40 |
| February 2008 | $8.66 | $22.15 |
| January 2008 | $9.10 | $23.25 |
| December 2007 | $10.43 | $26.66 |
| November 2007 | $10.22 | $26.26 |
| October 2007 | $11.06 | $28.40 |
| September 2007 | $10.50 | $26.97 |
| August 2007 | $10.12 | $26.04 |
| July 2007 | $9.93 | $25.55 |
| June 2007 | $9.95 | $25.60 |
| May 2007 | $9.96 | $25.65 |
| April 2007 | $9.48 | $24.42 |
| March 2007 | $9.06 | $23.32 |
| February 2007 | $8.95 | $23.05 |
| January 2007 | $9.22 | $23.73 |
| December 2006 | $9.03 | $23.26 |
| November 2006 | $9.08 | $23.52 |
| October 2006 | $8.84 | $22.89 |
| September 2006 | $8.50 | $22 |
| August 2006 | $8.16 | $21.19 |
| July 2006 | $7.63 | $19.80 |
| June 2006 | $7.83 | $20.33 |
| May 2006 | $7.87 | $20.43 |
| April 2006 | $8.42 | $21.85 |
| March 2006 | $8.53 | $22.14 |
| February 2006 | $8.34 | $21.65 |
| January 2006 | $8.32 | $21.60 |
| December 2005 | $8.05 | $20.90 |
| November 2005 | $8.31 | $21.71 |
| October 2005 | $7.82 | $20.42 |
| September 2005 | $8 | $20.90 |
| August 2005 | $7.98 | $20.85 |
| July 2005 | $8.06 | $21.05 |
| June 2005 | $7.62 | $19.92 |
| May 2005 | $7.72 | $20.18 |
| April 2005 | $7.22 | $18.87 |
| March 2005 | $7.49 | $19.56 |
| February 2005 | $7.64 | $19.95 |
| January 2005 | $7.62 | $19.92 |
| December 2004 | $8.08 | $21.11 |
| November 2004 | $7.87 | $20.98 |
| October 2004 | $7.49 | $19.96 |
| September 2004 | $7.18 | $19.12 |
| August 2004 | $6.97 | $18.58 |
| July 2004 | $7.30 | $19.44 |
| June 2004 | $7.77 | $20.70 |
| May 2004 | $7.56 | $20.15 |
| April 2004 | $7.28 | $19.39 |
| March 2004 | $7.57 | $20.16 |
| February 2004 | $7.77 | $20.71 |
| January 2004 | $7.98 | $21.25 |
| December 2003 | $7.65 | $20.38 |
| November 2003 | $7.42 | $19.90 |
| October 2003 | $7.31 | $19.62 |
| September 2003 | $6.81 | $18.28 |
| August 2003 | $6.87 | $18.44 |
| July 2003 | $6.56 | $17.60 |
| June 2003 | $6.36 | $17.07 |
| May 2003 | $6.32 | $16.95 |
| April 2003 | $5.82 | $15.61 |
| March 2003 | $5.33 | $14.30 |
| February 2003 | $5.41 | $14.52 |
| January 2003 | $5.38 | $14.45 |
| December 2002 | $5.52 | $14.80 |
| November 2002 | $6.36 | $17.10 |
| October 2002 | $5.48 | $14.76 |
| September 2002 | $4.40 | $11.83 |
| August 2002 | $5.28 | $14.20 |
| July 2002 | $5.32 | $14.32 |
| June 2002 | $5.88 | $15.82 |
| May 2002 | $6.79 | $18.26 |
| April 2002 | $7.08 | $19.05 |
| March 2002 | $8.05 | $21.67 |
| February 2002 | $7.68 | $20.66 |
| January 2002 | $8.82 | $23.74 |
| December 2001 | $8.92 | $24 |
| November 2001 | $9.12 | $24.54 |
| October 2001 | $7.93 | $21.35 |
| September 2001 | $7.15 | $19.25 |
| August 2001 | $8.56 | $23.02 |
| July 2001 | $9.74 | $26.22 |
| June 2001 | $10.47 | $28.17 |
| May 2001 | $10.27 | $27.63 |
| April 2001 | $10.71 | $28.81 |
| March 2001 | $9.22 | $24.80 |
| February 2001 | $10.41 | $28.01 |
| January 2001 | $13.86 | $37.30 |
| December 2000 | $11.64 | $31.31 |
| November 2000 | $12.91 | $34.75 |
| October 2000 | $16.25 | $43.72 |
| September 2000 | $17.24 | $46.38 |
| August 2000 | $21 | $56.52 |
| July 2000 | $19.13 | $51.47 |
| June 2000 | $20.14 | $54.19 |
| May 2000 | $18.32 | $49.28 |
| April 2000 | $20.44 | $55 |
| March 2000 | $22.51 | $60.56 |
| February 2000 | $20.76 | $55.88 |
| January 2000 | $18.79 | $50.56 |
| December 1999 | $20.02 | $53.88 |
| November 1999 | $17.34 | $46.67 |
| October 1999 | $15.79 | $42.50 |
| September 1999 | $15.33 | $41.25 |
| August 1999 | $15.39 | $41.42 |
| July 1999 | $14.87 | $40.02 |
| June 1999 | $15.04 | $40.48 |
| May 1999 | $13.73 | $36.94 |
| April 1999 | $13.68 | $36.81 |
| March 1999 | $13.60 | $36.59 |
| February 1999 | $12.66 | $34.06 |
| January 1999 | $14.05 | $37.81 |
| December 1998 | $12.12 | $32.62 |
XLK
Price: $183.63
52 week price:
Dividend Yield: 0.45%
5-year range yield:
Forward Dividend Yield: 0.50%
Payout Ratio: 30.20%
Dividend Per Share: 0.91 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: 95.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 9.23%
DGR5: 5.75%
DGR10: 7.76%
DGR20: 6.51%