Technology Select Sector SPDR ETF (XLK)     Sec: Financial Ind: Closed-End Fund - Equity
Peak: -0.58%   12m: 37.7%   6m: 18.46%   ytd: 42.02%   div: 1.18%   beta: 1.305   alpha: 0.081   s: 2.223 (96.24)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-2087.4787.1687.7286.490012,379,8951.3050.0812.223
2019-11-1987.8587.6787.9387.35007,043,7001.3050.0822.256
2019-11-1887.2187.587.6386.88006,511,1001.3040.0852.232
2019-11-1587.1587.2487.2486.88007,034,2811.3050.0862.234
2019-11-1486.386.5486.6186.06006,090,9801.3050.082.206
2019-11-1386.1186.6486.7286.09007,686,1001.3050.0832.23
2019-11-1286.2886.4586.7786.07008,281,2001.3050.0752.241
2019-11-1185.6386.1686.2885.52004,244,0001.3010.0692.241
2019-11-0885.4286.1286.1285.08006,286,5001.3010.0682.242
2019-11-0785.5485.6486.1285.40014,042,5001.2980.0652.234
2019-11-068584.9785.0584.54008,538,6001.2980.0642.216
2019-11-0585.3585.0185.3884.72007,899,8001.2980.0622.216
2019-11-0485.3285.1185.3784.930010,181,6001.2980.0632.228
2019-11-0183.9584.6784.6783.82009,920,6001.2980.0622.213
2019-10-3183.8583.6783.9483.130011,230,9001.2980.0622.191
2019-10-3083.4683.7283.8282.90012,779,3001.2980.0622.239
2019-10-2983.983.2184.0583.18007,760,4001.2980.0622.231
2019-10-2883.6583.9784.0183.61007,229,9001.2980.0642.256
2019-10-2581.9382.9283.0281.88008,152,7001.2970.0622.26
2019-10-2481.6181.938281.31007,254,1001.2970.0612.228
2019-10-2380.4380.7580.7680.26008,808,5001.2970.0572.212
2019-10-2281.9480.6882.2380.62009,458,0001.2970.0572.242
2019-10-2181.3981.7881.8281.1006,339,3001.2960.062.269
2019-10-1881.5780.9181.6980.4008,726,3001.2960.0582.295
2019-10-1782.1381.6982.3681.26006,865,9001.2950.0612.346
2019-10-1681.9781.8582.0181.550010,033,0001.2950.0652.388
2019-10-1581.8582.4282.6281.77008,102,9001.2950.0652.392
2019-10-1481.4981.5281.8681.48005,662,8001.2960.0662.339
2019-10-1181.4581.5782.2981.320015,970,6001.2950.0672.347
2019-10-1079.8380.4680.7879.77009,398,1001.2950.0672.273
2019-10-0979.5679.9180.2179.440010,251,5001.2950.0682.176
2019-10-0879.6978.7479.9378.730014,366,8001.2940.0672.083
2019-10-0780.2880.2180.8880.150010,619,4001.2950.0662.193
2019-10-0479.880.5580.6579.720010,938,4001.2950.0672.159
2019-10-0378.2579.2479.2777.280017,472,2001.2950.0672.112
2019-10-0279.2578.2879.2777.690019,754,8001.2940.0652.099
2019-10-0180.8979.7881.4379.750011,022,3001.2940.0662.153
2019-09-3080.0380.5380.7279.920011,001,4001.2960.0622.134
2019-09-2780.7779.6980.9479.090012,782,1001.2950.0612.112
2019-09-2680.6580.7781.0580.14009,089,3001.2940.0662.151
2019-09-2579.6280.6880.978.890011,956,6001.2940.0642.18
2019-09-2481.0479.7381.3579.390017,724,1001.2930.0612.08
2019-09-2380.2780.5180.7580.1007,824,2001.2930.062.127
2019-09-2081.4780.2681.5180.050.253015,013,6001.2930.0592.111
2019-09-1981.2881.2181.9281.1008,193,5001.2920.062.125
2019-09-1880.9181.0381.0979.93008,630,7001.2920.062.112
2019-09-1780.7781.0481.0480.58007,701,3001.2930.0622.129
2019-09-1680.2480.7180.8980.16007,725,9001.2930.0642.123
2019-09-1381.3880.9181.3880.820016,533,6001.2890.0682.152
2019-09-1281.5781.5182.1681.170012,771,0001.2880.072.156
2019-09-1180.4881.0781.0980.31009,409,3001.2850.0722.128
2019-09-1080.2780.2380.2779.32009,858,5001.2850.0692.104
2019-09-0981.6380.6481.6780.210012,610,7001.2850.0722.136
2019-09-0681.581.2581.5481.03009,150,1001.2850.0752.136
2019-09-0580.781.3281.6580.660010,043,3001.2850.0762.143
2019-09-0479.1679.6579.6979.08007,729,4001.2840.0752.1
2019-09-0378.6378.3279.3278.040011,837,5001.2830.0742.048
2019-08-3079.8279.2879.9278.710010,075,4001.2830.0752.067
2019-08-297979.379.5478.72008,120,6001.2820.0752.068
2019-08-2877.4677.9578.0876.9007,139,5001.2820.0752.03
2019-08-2778.5177.8878.6477.430010,033,0001.2830.0792.022
2019-08-2677.887878.0377.350010,358,5001.2830.0782.025
2019-08-2379.1276.9379.8576.610020,398,9001.2830.0781.986
2019-08-2279.9679.5680.1478.85007,594,1001.2830.082.085
2019-08-2179.5879.7579.9579.39008,401,3001.2830.0812.092
2019-08-2079.1278.8279.5278.78008,337,7001.2830.082.072
2019-08-1979.2679.2279.4678.81007,878,1001.2840.0772.086
2019-08-1677.3778.0478.277.260010,847,0001.2840.0762.06
2019-08-1576.7976.5876.9875.930015,662,3001.2840.0762.032
2019-08-1477.776.7278.0576.520023,569,3001.2840.0782.037
2019-08-1377.1579.1579.4576.980026,042,8001.2880.0752.132
2019-08-1277.7177.227876.860010,893,4001.2860.0732.088
2019-08-0978.6778.2578.8977.650015,572,6001.2870.0732.125
2019-08-0877.8779.1479.1677.670015,991,6001.2860.0742.173
2019-08-0775.8977.2577.4675.470020,582,4001.2860.0732.121
2019-08-0676.5376.7777.0575.890019,150,8001.2860.0732.09
2019-08-0576.775.5176.8174.910027,826,6001.2860.0732.033
2019-08-0279.4678.879.4978.090022,371,9001.2840.0762.129
2019-08-0180.6680.1182.3679.710028,833,0001.2820.082.198
2019-07-3182.1980.5282.2879.670016,869,3001.2840.0792.196
2019-07-3081.7281.7682.181.54007,364,0001.2830.0792.185
2019-07-2982.3782.2882.4281.65008,473,2001.2830.0852.207
2019-07-2682.1982.3382.4982.110011,120,2001.2830.0852.203
2019-07-2582.3182.1582.3181.72009,923,4001.2840.0882.203
2019-07-2481.7182.4982.5281.71009,257,1001.2840.0882.212
2019-07-2381.8481.8281.8981.21005,505,4001.2840.0862.186
2019-07-2280.7581.3781.5780.74006,924,7001.2850.092.175
2019-07-1981.680.4481.6380.340011,679,7001.2840.0872.167
2019-07-1880.0180.7980.9179.95008,022,0001.2850.0872.176
2019-07-1780.5580.1980.7380.18006,708,0001.2850.0862.189
2019-07-1681.0680.481.0780.26008,005,7001.2860.0842.159
2019-07-1581.1181.1681.2680.93006,286,0001.2850.0862.214
2019-07-1280.5580.8980.9480.41007,753,4001.2850.0852.199
2019-07-1180.280.380.6180.030011,352,2001.2850.0852.2
2019-07-1079.818080.4879.750010,108,6001.2840.0842.205
2019-07-0978.6879.3779.4378.57009,249,8001.2840.0832.174
2019-07-0879.0879.0979.1978.72007,459,9001.2830.0832.178
2019-07-0579.279.779.8478.91005,923,9001.2830.0842.173
2019-07-0379.4479.8579.8579.28005,341,8001.2830.0842.182
2019-07-0278.9979.2479.2978.81007,784,2001.2820.0822.173
2019-07-0179.5879.0379.6878.70014,276,6001.2790.0812.169
2019-06-2878.0577.878.1477.560017,783,4001.2770.0782.153
2019-06-2777.8777.8178.0877.64006,837,5001.2770.0812.154
2019-06-2677.5377.6178.1677.51009,069,2001.2720.0842.164
2019-06-2578.1876.7878.2576.690013,122,7001.2710.0782.129
2019-06-2478.2178.2278.4878.1008,215,9001.270.0812.195
2019-06-2178.1578.0778.7478.040.278020,715,2001.270.0812.174
2019-06-2078.4478.4478.777.780013,891,9001.270.0812.197
2019-06-1977.2377.3177.576.70012,371,2001.2690.0792.148
2019-06-1876.4677.0377.476.220016,181,2001.2690.0782.132
2019-06-1775.6575.6676.0375.49009,351,1001.2680.0752.094
2019-06-1475.5775.675.8475.27008,441,7001.2680.0772.099
2019-06-1376.376.2676.5375.98009,867,4001.2680.0792.124
2019-06-1276.0976.0376.375.85007,596,9001.2670.0812.132
2019-06-1177.2476.4677.3276.020011,550,1001.2670.0832.122
2019-06-1076.2376.4677.1876.230013,463,8001.2670.0832.115
2019-06-0774.6975.6976.1374.540011,992,1001.2670.0822.086
2019-06-0673.6574.3174.4573.310011,922,5001.2650.0782.041
2019-06-0573.4773.4573.6272.620014,395,8001.2650.0762.02
2019-06-0471.0672.5172.5170.70015,096,2001.2640.0732.001
2019-06-0371.5270.1671.9269.690019,703,7001.2610.0691.91
2019-05-3171.7571.4172.0971.380012,039,8001.260.0761.956
2019-05-3072.3572.6372.7872.130011,420,5001.260.0771.999
2019-05-2972.0772.1872.5371.690014,754,8001.260.0761.983
2019-05-2873.0472.6173.5172.570025,772,8001.260.0752.016
2019-05-2473.1972.8273.5772.740011,750,0001.2620.0732.016
2019-05-2373.0972.873.1372.260016,085,7001.2620.0742.039
2019-05-227474.174.5473.960011,521,1001.2610.0782.115
2019-05-2174.3574.4874.7274.190014,841,1001.2610.0782.135
2019-05-2073.6273.5874.273.220014,674,6001.2610.0782.119
2019-05-1774.7174.8875.8974.70013,543,9001.2590.0822.153
2019-05-1674.8575.4976.0374.750015,444,7001.260.0842.196
2019-05-1573.4874.875.0373.360015,048,6001.2590.0872.188
2019-05-1473.197474.4573.130018,404,3001.2580.0842.139
2019-05-1373.5472.8373.9872.620025,461,2001.2570.0832.079
2019-05-1074.9575.6876.0173.870019,596,2001.2520.0872.192
2019-05-0975.0175.4475.6974.170019,300,9001.2520.0872.222
2019-05-0875.875.9576.6175.670013,667,3001.2520.092.246
2019-05-0776.8476.0477.1475.350020,625,6001.2520.092.258
2019-05-0676.4577.7177.8476.150013,022,5001.2510.0932.325
2019-05-0377.8678.3278.3977.750013,288,3001.250.0952.315
2019-05-0277.9777.5878.5477.170024,988,8001.250.0952.305
2019-05-0178.9777.9979.1777.980015,446,8001.2510.0952.313
2019-04-3078.0278.1978.377.580018,842,9001.2520.0912.326
2019-04-2978.0578.0678.3177.970010,613,2001.2520.0882.331
2019-04-2677.8678.0478.0677.210011,050,2001.2520.0862.353
2019-04-2578.7278.3478.9377.920011,387,6001.2520.092.395
2019-04-2478.3978.3678.7278.240010,938,3001.2530.0832.359
2019-04-2377.678.3378.4377.520016,692,8001.2520.0832.384
2019-04-2276.9577.4877.5176.88008,084,4001.2530.0832.321
2019-04-1877.2677.3177.3376.730011,491,9001.2520.0792.328
2019-04-1777.1577.0977.1976.710012,247,9001.2510.0772.333
2019-04-1676.5176.6676.7476.29009,609,3001.2520.0732.314
2019-04-1576.376.2776.4975.86009,910,7001.2520.0712.33
2019-04-1276.276.376.375.78008,555,0001.2510.072.348
2019-04-1176.0375.7876.0575.62007,697,3001.2510.0692.359
2019-04-1075.4275.8775.8975.38008,617,4001.2510.0692.33
2019-04-0975.3875.3575.6675.180013,440,1001.250.0672.24
2019-04-0875.2475.7175.7574.92007,309,9001.250.0662.295
2019-04-0575.3175.4275.575.18006,709,8001.250.0642.312
2019-04-0475.3575.0675.5574.610011,503,1001.2490.0652.275
2019-04-0375.2275.3875.7675.080013,869,0001.2490.0682.23
2019-04-0274.5774.7774.8774.340011,787,1001.2490.0662.192
2019-04-0174.2374.5174.673.810012,590,5001.2490.0642.184
2019-03-2973.473.5173.5473.040014,347,2001.2490.0642.18
2019-03-2872.7272.873.0972.350010,539,7001.250.0662.174
2019-03-2773.0272.573.371.860015,831,2001.250.0642.173
2019-03-2673.1572.9173.6272.490013,965,1001.250.0662.179
2019-03-2572.672.527372.050021,946,9001.250.0682.127
2019-03-2274.2172.8374.5172.810026,747,4001.250.072.158
2019-03-2172.7874.5974.7572.770027,274,1001.250.0712.226
2019-03-2072.8872.7773.3672.330013,704,3001.2470.0652.138
2019-03-1973.1172.9673.3172.680016,153,1001.2470.0632.169
2019-03-1872.5672.827372.370014,837,6001.2470.0642.151
2019-03-1571.8972.5172.8371.840.233021,024,5001.2470.0672.177
2019-03-1471.6171.6471.8671.440010,656,6001.2460.0652.176
2019-03-1371.3371.4971.9271.290017,833,6001.2450.0632.151
2019-03-1270.8171.0371.2670.590018,050,6001.2450.0632.092
2019-03-1169.3770.6170.6869.370014,576,9001.2450.0632.079
2019-03-0868.369.1269.1868.160012,890,7001.2420.0642.009
2019-03-0769.669.1369.6668.910018,498,3001.2420.0612.004
2019-03-0670.1269.870.1969.710013,122,1001.2420.062.022
2019-03-0570.3370.1670.4269.95008,953,8001.2420.0582.04
2019-03-0470.9470.3771.1269.590015,826,5001.2420.0582.052
2019-03-0170.7270.6470.8370.080012,334,0001.2420.0582.101
2019-02-2870.1170.1670.4369.99009,438,3001.2420.062.049
2019-02-2770.1670.3670.4569.64009,777,5001.2420.0592.059
2019-02-2670.0470.4370.6369.980014,134,0001.2410.0592.085
2019-02-2570.4770.2870.7770.230020,170,5001.2420.0592.081
2019-02-2269.3869.9569.9969.360012,246,6001.2420.0572.058
2019-02-2168.8769.0769.3468.64009,754,1001.240.0542.032
2019-02-2069.0269.0469.3268.67009,852,1001.240.0522.018
2019-02-1968.6668.9669.1668.59008,319,1001.240.0532.023
2019-02-1568.9168.9469.0168.55007,356,0001.240.0542.012
2019-02-1468.0268.3968.6467.97009,742,0001.240.0561.99
2019-02-1368.5268.2768.7768.23009,120,9001.2370.0511.989
2019-02-1267.7668.1868.2767.66009,709,1001.2330.0572.006
2019-02-1167.5367.2967.7467.13007,434,7001.2340.0581.978
2019-02-0866.3367.3267.3266.29008,488,8001.2340.0572.014
2019-02-0767.2466.9467.5366.480014,632,0001.2330.0562.003
2019-02-0667.7267.8768.0667.460010,189,6001.2350.0542.083
2019-02-0567.367.6467.8167.220012,060,7001.2350.0522.105
2019-02-0466.167.0867.0966.06007,604,3001.2340.0482.083
2019-02-0165.6666.0266.3765.56009,737,8001.2310.0462.047
2019-01-3165.3665.6365.9965.150018,250,9001.2310.0461.968
2019-01-3064.7865.765.8964.490016,995,3001.2340.0511.977
2019-01-2964.5463.7264.5563.62008,573,9001.2310.0491.923
2019-01-2864.3164.4164.4363.88009,662,4001.2320.0491.931
2019-01-2564.8665.2865.4864.620010,030,8001.2290.0491.952
2019-01-2464.0664.3764.664.040014,170,9001.2260.051.883
2019-01-2363.8963.8464.3663.12009,576,1001.2270.0491.802
2019-01-2264.1863.6264.2963.110014,992,5001.2270.0481.786
2019-01-1864.3764.7164.8463.960013,651,6001.2260.0511.83
2019-01-1763.163.7464.162.940010,128,4001.2260.0511.8
2019-01-1663.3463.3363.7263.21009,468,5001.2270.0511.765
2019-01-1562.5363.2763.462.420014,327,0001.2270.0511.761
2019-01-1462.3662.3362.5562.11007,241,9001.2240.0511.752
2019-01-1162.6762.9262.9662.53007,725,6001.2240.0531.826
2019-01-1062.2663.0463.0661.980010,934,1001.2240.0561.8
2019-01-0962.2962.7663.0862.220014,022,4001.2230.0581.792
2019-01-0862.0461.9662.2561.220013,002,6001.2230.0541.736
2019-01-0760.961.4461.8660.760011,908,6001.2230.0561.712
2019-01-0459.3860.961.1559.190020,767,8001.2230.0541.712
2019-01-0359.8558.3159.8958.230024,946,7001.220.0541.585
2019-01-0260.1161.4161.7860.030015,442,9001.210.0621.718
2018-12-3161.3261.3761.660.860016,860,1001.210.0631.688
2018-12-2861.3860.861.8160.270019,842,9001.210.0631.679
2018-12-2759.6660.9460.9658.50023,438,8001.210.0641.679
2018-12-2657.4560.560.557.120029,060,1001.2110.0661.656
2018-12-2458.0657.0558.78570021,117,0001.2090.0621.499
2018-12-2160.4758.6261.2158.360.265041,613,7001.2120.0591.584
2018-12-2061.2960.4661.9159.580039,501,8001.2090.0631.709
2018-12-1962.7161.5663.8360.890033,606,1001.2090.0631.783
2018-12-1862.7962.863.3462.30019,626,6001.2080.0651.845
2018-12-1763.4262.3163.8661.810023,263,5001.2060.0611.844
2018-12-1464.4863.6664.8363.60015,516,2001.2060.0571.905
2018-12-1365.4665.2665.9564.880012,819,3001.2060.0592.005
2018-12-1265.6965.1566.1765.120016,928,8001.2050.0591.99
2018-12-1165.5764.6565.764.120015,813,1001.2050.0581.948
2018-12-1063.3364.5764.8162.970020,447,8001.2060.0551.917
2018-12-0765.763.696663.390019,937,5001.2040.0531.871
2018-12-0664.3266.0266.02640021,577,9001.20.0581.983
2018-12-0467.9865.8768.1365.710020,991,1001.20.0571.984
2018-12-0368.6668.4668.7367.720016,231,7001.20.0592.098
2018-11-3066.3966.9867.0366.070016,509,8001.1960.0582.04
2018-11-2966.866.3566.89660014,115,4001.1950.0572.002
2018-11-2865.39676765.140016,609,6001.1940.0622.031
2018-11-2764.1664.7364.8363.790011,538,2001.190.061.943
2018-11-2664.0164.6164.6163.670012,534,6001.190.0591.959
2018-11-2363.0863.1863.8863.05005,338,1001.1890.0571.905
2018-11-2164.1563.7664.4163.490016,503,3001.1890.0561.923
2018-11-2062.8863.364.1562.490028,064,8001.1890.0551.926
2018-11-1966.9364.696764.510019,198,6001.1890.0581.979
2018-11-1666.5767.2567.6566.430017,972,9001.180.0662.081
2018-11-1565.8267.3667.5165.430026,301,1001.180.0682.073
2018-11-1467.2565.7167.3965.380019,496,7001.1770.0632.007
2018-11-1366.5966.5167.6566.310015,703,5001.1780.0612.033
2018-11-1268.2266.4368.3466.350016,431,1001.1760.0632.053
2018-11-0969.4768.8669.5368.270012,941,8001.170.072.164
2018-11-0869.8670.0770.1669.620010,409,7001.1680.072.217
2018-11-0768.9170.1370.1368.830016,314,8001.1680.072.245
2018-11-0667.6468.1368.4567.58009,133,8001.1660.0692.122
2018-11-0567.7367.767.8466.730014,208,2001.1660.0692.132
2018-11-0268.5967.7768.9967.20020,213,1001.1670.0732.126
2018-11-0168.4269.1269.1767.840015,553,1001.1650.0792.194
2018-10-3167.7368.3268.8767.70021,144,1001.1640.0782.16
2018-10-3065.9466.7466.9765.380030,560,8001.1610.0732.082
2018-10-2968.066668.5464.670034,055,3001.1640.0742.043
2018-10-2666.867.1368.3566.160042,743,6001.1630.0792.11
2018-10-2567.1768.568.8667.060023,377,2001.1630.0782.177
2018-10-2469.1566.2269.3266.140034,165,4001.1580.0722.093
2018-10-2368.1569.3369.6967.460024,066,1001.1550.0842.232
2018-10-2269.3569.670.0568.930015,981,0001.1560.0852.229
2018-10-1969.4669.0270.2168.770022,141,7001.1580.0792.203
2018-10-1870.1269.0570.1768.640022,960,3001.1580.0782.219
2018-10-1770.8570.4370.969.80024,164,9001.1570.0822.326
2018-10-1669.5670.7670.9969.390020,999,3001.1560.0822.34
2018-10-1569.5868.6969.6368.650019,152,5001.1520.0792.281
2018-10-1269.5869.8370.0668.470035,909,4001.150.0842.311
2018-10-1168.3367.6669.567.110068,269,5001.1450.082.228
2018-10-1071.5968.5371.668.480044,143,0001.150.0762.289
2018-10-0971.7372.0272.4471.590015,138,9001.1410.0842.484
2018-10-0872.2471.7672.4670.950019,973,0001.140.0812.485
2018-10-0573.4872.5873.7171.870022,288,5001.1390.0842.471
2018-10-0474.573.5174.5573.030023,292,4001.1370.0892.496
2018-10-0374.8974.8675.274.720013,292,4001.1350.0932.562
2018-10-0274.5374.6375.0674.30014,007,0001.1340.0922.529
2018-10-0174.7474.6274.9374.40010,334,1001.1340.0912.53
2018-09-2873.7974.2774.3473.750011,710,6001.1330.0912.543
2018-09-2773.8273.9974.273.820014,233,2001.1330.0872.515
2018-09-2673.9173.5674.2473.430013,320,6001.1290.0882.48
2018-09-2573.8373.8373.9873.530010,550,5001.1290.0882.502
2018-09-2473.273.9273.9372.920017,256,8001.1290.0892.502
2018-09-2174.1373.5674.2573.530.254023,020,5001.130.0872.475
2018-09-2073.4273.8573.9373.190013,700,9001.130.0872.497
2018-09-1973.1672.9973.4172.570010,435,3001.130.0882.442
2018-09-1872.6273.1773.5372.62009,651,0001.1290.0912.451
2018-09-1773.5372.7173.6572.630014,792,1001.1290.0892.471
2018-09-1473.7673.6373.9673.3009,439,2001.1270.092.523


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC