| Select Sector SPDR-Technology | (NY: XLK) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2012 | 27.16 | 27.17 | 26.87 | 27.03 | 8,089,286 | +0.05(+0.19%) |
| Jan 30, 2012 | 26.67 | 27.02 | 26.65 | 26.98 | 7,691,177 | +0.08(+0.30%) |
| Jan 27, 2012 | 26.80 | 26.97 | 26.80 | 26.90 | 8,260,165 | +0.00(+0.00%) |
| Jan 26, 2012 | 27.17 | 27.20 | 26.79 | 26.90 | 8,712,804 | -0.18(-0.66%) |
| Jan 25, 2012 | 27.12 | 27.16 | 26.84 | 27.08 | 17,934,181 | +0.21(+0.78%) |
| Jan 24, 2012 | 26.77 | 26.92 | 26.74 | 26.87 | 5,750,749 | -0.02(-0.07%) |
| Jan 23, 2012 | 26.84 | 27.03 | 26.72 | 26.89 | 29,022,179 | +0.09(+0.34%) |
| Jan 20, 2012 | 26.72 | 26.84 | 26.71 | 26.80 | 13,360,247 | +0.03(+0.11%) |
| Jan 19, 2012 | 26.72 | 26.83 | 26.69 | 26.77 | 7,425,110 | +0.19(+0.71%) |
| Jan 18, 2012 | 26.27 | 26.61 | 26.26 | 26.58 | 7,209,364 | +0.38(+1.45%) |
| Jan 17, 2012 | 26.26 | 26.38 | 26.14 | 26.20 | 5,533,084 | +0.12(+0.46%) |
| Jan 13, 2012 | 26.07 | 26.11 | 25.89 | 26.08 | 5,971,423 | -0.15(-0.57%) |
| Jan 12, 2012 | 26.16 | 26.25 | 26.01 | 26.23 | 4,865,454 | +0.13(+0.50%) |
| Jan 11, 2012 | 25.97 | 26.17 | 25.95 | 26.10 | 4,153,714 | +0.08(+0.31%) |
| Jan 10, 2012 | 26.18 | 26.23 | 26.01 | 26.02 | 5,732,673 | +0.09(+0.35%) |
| Jan 09, 2012 | 26.06 | 26.08 | 25.86 | 25.93 | 4,086,508 | -0.04(-0.15%) |
| Jan 06, 2012 | 25.98 | 26.03 | 25.85 | 25.97 | 4,989,107 | +0.01(+0.04%) |
| Jan 05, 2012 | 25.85 | 26.01 | 25.73 | 25.96 | 6,756,844 | +0.08(+0.31%) |
| Jan 04, 2012 | 25.80 | 25.93 | 25.66 | 25.88 | 4,744,294 | +0.43(+1.69%) |
| Dec 30, 2011 | 25.53 | 25.61 | 25.45 | 25.45 | 3,751,279 | -0.08(-0.31%) |
| Dec 29, 2011 | 25.40 | 25.57 | 25.36 | 25.53 | 5,697,237 | +0.19(+0.75%) |
| Dec 28, 2011 | 25.60 | 25.61 | 25.27 | 25.34 | 4,815,636 | -0.26(-1.02%) |
| Dec 27, 2011 | 25.51 | 25.68 | 25.49 | 25.60 | 2,776,262 | +0.04(+0.16%) |
| Dec 23, 2011 | 25.31 | 25.56 | 25.31 | 25.56 | 4,745,224 | +0.54(+2.16%) |
| Dec 21, 2011 | 25.28 | 25.28 | 24.73 | 25.02 | 9,039,882 | -0.41(-1.63%) |
| Dec 20, 2011 | 25.07 | 25.47 | 25.07 | 25.43 | 8,815,160 | +0.69(+2.81%) |
| Dec 19, 2011 | 25.06 | 25.12 | 24.66 | 24.74 | 10,153,124 | -0.24(-0.96%) |
| Dec 16, 2011 | 25.04 | 25.29 | 24.91 | 24.98 | 19,699,468 | -0.04(-0.16%) |
| Dec 15, 2011 | 25.33 | 25.35 | 25.00 | 25.02 | 9,397,671 | -0.06(-0.24%) |
| Dec 14, 2011 | 25.42 | 25.44 | 24.99 | 25.08 | 13,896,677 | -0.39(-1.53%) |
| Dec 13, 2011 | 25.89 | 25.97 | 25.39 | 25.47 | 11,624,101 | -0.24(-0.93%) |
| Dec 12, 2011 | 25.81 | 25.82 | 25.52 | 25.71 | 58,170,925 | -0.33(-1.27%) |
| Dec 09, 2011 | 25.71 | 26.09 | 25.69 | 26.04 | 8,280,583 | +0.40(+1.56%) |
| Dec 08, 2011 | 25.91 | 26.07 | 25.60 | 25.64 | 6,732,859 | -0.41(-1.57%) |
| Dec 07, 2011 | 25.92 | 26.15 | 25.70 | 26.05 | 5,825,220 | +0.03(+0.12%) |
| Dec 06, 2011 | 26.03 | 26.16 | 25.91 | 26.02 | 5,866,601 | -0.01(-0.04%) |
| Dec 05, 2011 | 26.10 | 26.23 | 25.90 | 26.03 | 6,083,919 | +0.29(+1.13%) |
| Dec 02, 2011 | 25.95 | 26.02 | 25.70 | 25.74 | 5,542,322 | -0.02(-0.08%) |
| Dec 01, 2011 | 25.55 | 25.81 | 25.55 | 25.76 | 7,979,672 | +0.14(+0.55%) |
| Nov 30, 2011 | 25.32 | 25.64 | 25.25 | 25.62 | 13,458,392 | +0.95(+3.85%) |
| Nov 29, 2011 | 24.82 | 24.98 | 24.61 | 24.67 | 4,765,410 | -0.13(-0.52%) |
| Nov 28, 2011 | 24.62 | 24.83 | 24.61 | 24.80 | 9,795,816 | +0.79(+3.29%) |
| Nov 25, 2011 | 24.07 | 24.36 | 24.01 | 24.01 | 7,065,857 | -0.13(-0.54%) |
| Nov 23, 2011 | 24.53 | 24.58 | 24.14 | 24.14 | 12,536,777 | -0.59(-2.39%) |
| Nov 22, 2011 | 24.72 | 24.86 | 24.53 | 24.73 | 7,044,307 | -0.04(-0.16%) |
| Nov 21, 2011 | 24.93 | 24.95 | 24.54 | 24.77 | 9,412,995 | -0.44(-1.75%) |
| Nov 18, 2011 | 25.40 | 25.45 | 25.18 | 25.21 | 7,296,851 | -0.21(-0.83%) |
| Nov 17, 2011 | 25.85 | 25.87 | 25.21 | 25.42 | 12,498,277 | -0.50(-1.93%) |
| Nov 16, 2011 | 26.10 | 26.34 | 25.87 | 25.92 | 8,741,485 | -0.39(-1.48%) |
| Nov 15, 2011 | 25.92 | 26.40 | 25.91 | 26.31 | 7,742,781 | +0.35(+1.35%) |
| Nov 14, 2011 | 26.10 | 26.22 | 25.89 | 25.96 | 3,260,985 | -0.20(-0.76%) |
| Nov 11, 2011 | 25.91 | 26.24 | 25.90 | 26.16 | 4,938,539 | +0.49(+1.91%) |
| Nov 10, 2011 | 25.91 | 25.92 | 25.45 | 25.67 | 5,727,039 | +0.08(+0.31%) |
| Nov 09, 2011 | 26.00 | 26.05 | 25.52 | 25.59 | 10,394,637 | -0.92(-3.47%) |
| Nov 08, 2011 | 26.41 | 26.54 | 26.14 | 26.51 | 7,238,094 | +0.30(+1.14%) |
| Nov 07, 2011 | 26.03 | 26.24 | 25.77 | 26.21 | 6,305,864 | +0.16(+0.61%) |
| Nov 04, 2011 | 26.01 | 26.13 | 25.80 | 26.05 | 5,703,226 | -0.16(-0.61%) |
| Nov 03, 2011 | 25.88 | 26.24 | 25.58 | 26.21 | 11,639,597 | +0.61(+2.38%) |
| Nov 02, 2011 | 25.61 | 25.71 | 25.41 | 25.60 | 8,999,688 | +0.31(+1.23%) |
