XLK: Technology Select Sector SPDR Fund

As of Friday, December 5th, 2025

$ 146.60

-144.47 -49.63%

Open: 146.21
High: 147.31
Low: 145.69
Volume: 6,539,884
Previous Close on Thursday, December 4th, 2025

$ 291.07

+1.08 +0.37%

Open: 290.38
High: 291.59
Low: 288.99
Volume: 4,984,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 146.21 147.31 145.69 146.60 6,539,884 -144.47 -49.63
2025-12-04 290.38 291.59 288.99 291.07 4,984,842 +1.08 +0.37
2025-12-03 287.90 290.19 286.46 289.99 5,777,807 +0.69 +0.24
2025-12-02 288.13 291.03 287.29 289.30 7,828,470 +2.95 +1.03
2025-12-01 283.44 287.21 282.57 286.35 6,267,854 +0.13 +0.05
2025-11-28 284.38 286.27 283.61 286.22 3,372,418 +2.44 +0.86
2025-11-26 283.77 284.99 281.58 283.78 6,653,296 +3.33 +1.19
2025-11-25 277.25 281.18 273.31 280.45 10,469,441 +0.74 +0.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 291.59
On 2025-12-04		 145.69
On 2025-12-05		 -139.62 -48.78 291.59
On 2025-12-04		 145.69
On 2025-12-05		 -50.04 260.66
10D 291.59
On 2025-12-04		 145.69
On 2025-12-05		 -125.55 -46.13 291.59
On 2025-12-04		 145.69
On 2025-12-05		 -50.04 270.67
20D 296.09
On 2025-11-10		 145.69
On 2025-12-05		 -142.56 -49.30 296.09
On 2025-11-10		 145.69
On 2025-12-05		 -50.80 278.38
WTD 291.59
On 2025-12-04		 145.69
On 2025-12-05		 -139.62 -48.78 291.59
On 2025-12-04		 145.69
On 2025-12-05		 -50.04 260.66
MTD 291.59
On 2025-12-04		 145.69
On 2025-12-05		 -139.62 -48.78 291.59
On 2025-12-04		 145.69
On 2025-12-05		 -50.04 260.66
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NOBL

ProShares S&P 500 Aristocrats

104.65 +0.15 +0.14 651,933
XLK

Technology Select Sector SPDR Fund

146.60 -144.47 -49.63 6,539,884