| Select Sector SPDR-Technology | (NY: XLK) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2002 | 17.30 | 17.30 | 17.05 | 17.10 | 434,800 | -0.10(-0.58%) |
| Nov 27, 2002 | 16.95 | 17.26 | 16.79 | 17.20 | 1,231,800 | +0.67(+4.05%) |
| Nov 26, 2002 | 16.85 | 16.99 | 16.53 | 16.53 | 1,734,200 | -0.49(-2.88%) |
| Nov 25, 2002 | 16.80 | 17.12 | 16.76 | 17.02 | 1,887,600 | +0.25(+1.49%) |
| Nov 22, 2002 | 16.55 | 16.88 | 16.50 | 16.77 | 1,297,600 | -0.06(-0.36%) |
| Nov 21, 2002 | 16.55 | 16.85 | 16.31 | 16.83 | 3,673,400 | +0.83(+5.19%) |
| Nov 20, 2002 | 15.32 | 16.10 | 15.32 | 16.00 | 1,290,200 | +0.64(+4.17%) |
| Nov 19, 2002 | 15.55 | 15.63 | 15.25 | 15.36 | 850,900 | -0.25(-1.60%) |
| Nov 18, 2002 | 15.99 | 16.02 | 15.60 | 15.61 | 1,166,100 | -0.18(-1.14%) |
| Nov 15, 2002 | 15.54 | 15.84 | 15.40 | 15.79 | 918,800 | +0.03(+0.19%) |
| Nov 14, 2002 | 15.50 | 15.76 | 15.35 | 15.76 | 1,539,500 | +0.61(+4.03%) |
| Nov 13, 2002 | 15.00 | 15.30 | 14.80 | 15.15 | 1,646,600 | +0.07(+0.46%) |
| Nov 12, 2002 | 14.78 | 15.32 | 14.78 | 15.08 | 330,800 | +0.41(+2.79%) |
| Nov 11, 2002 | 15.16 | 15.16 | 14.60 | 14.67 | 861,100 | -0.53(-3.49%) |
| Nov 08, 2002 | 15.39 | 15.60 | 15.11 | 15.20 | 1,447,000 | -0.11(-0.72%) |
| Nov 07, 2002 | 15.69 | 15.69 | 15.26 | 15.31 | 724,600 | -0.63(-3.95%) |
| Nov 06, 2002 | 15.85 | 15.98 | 15.50 | 15.94 | 809,600 | +0.25(+1.59%) |
| Nov 05, 2002 | 15.55 | 15.82 | 15.41 | 15.69 | 1,427,900 | -0.10(-0.63%) |
| Nov 04, 2002 | 15.85 | 16.15 | 15.64 | 15.79 | 3,035,900 | +0.59(+3.88%) |
| Nov 01, 2002 | 14.60 | 15.23 | 14.44 | 15.20 | 641,200 | +0.44(+2.98%) |
| Oct 31, 2002 | 14.82 | 15.05 | 14.64 | 14.76 | 2,117,200 | +0.01(+0.07%) |
| Oct 30, 2002 | 14.26 | 14.82 | 14.20 | 14.75 | 854,300 | +0.49(+3.44%) |
| Oct 29, 2002 | 14.44 | 14.60 | 13.91 | 14.26 | 1,151,800 | -0.24(-1.66%) |
| Oct 28, 2002 | 14.75 | 14.85 | 14.42 | 14.50 | 610,100 | -0.03(-0.21%) |
| Oct 25, 2002 | 14.09 | 14.54 | 14.09 | 14.53 | 686,700 | +0.38(+2.69%) |
| Oct 24, 2002 | 14.50 | 14.63 | 14.08 | 14.15 | 1,502,500 | -0.23(-1.60%) |
| Oct 23, 2002 | 13.96 | 14.38 | 13.78 | 14.38 | 751,400 | +0.38(+2.71%) |
| Oct 22, 2002 | 13.79 | 14.25 | 13.63 | 14.00 | 2,701,300 | -0.06(-0.43%) |
| Oct 21, 2002 | 13.56 | 14.17 | 13.52 | 14.06 | 1,472,300 | +0.28(+2.03%) |
| Oct 18, 2002 | 13.60 | 13.81 | 13.30 | 13.78 | 624,400 | +0.18(+1.32%) |
| Oct 17, 2002 | 13.80 | 13.85 | 13.45 | 13.60 | 1,575,100 | +0.55(+4.21%) |
| Oct 16, 2002 | 13.20 | 13.37 | 12.98 | 13.05 | 1,105,300 | -0.75(-5.43%) |
| Oct 15, 2002 | 13.55 | 13.84 | 13.44 | 13.80 | 2,732,000 | +0.82(+6.32%) |
| Oct 14, 2002 | 12.66 | 13.00 | 12.66 | 12.98 | 738,000 | +0.02(+0.15%) |
| Oct 11, 2002 | 12.50 | 13.05 | 12.48 | 12.96 | 2,498,300 | +0.77(+6.32%) |
| Oct 10, 2002 | 11.61 | 12.27 | 11.46 | 12.19 | 1,492,300 | +0.61(+5.27%) |
| Oct 09, 2002 | 11.50 | 11.82 | 11.40 | 11.58 | 982,500 | -0.11(-0.94%) |
| Oct 08, 2002 | 11.81 | 11.91 | 11.42 | 11.69 | 1,185,700 | +0.00(+0.00%) |
| Oct 07, 2002 | 11.86 | 12.04 | 11.62 | 11.69 | 687,400 | -0.21(-1.76%) |
| Oct 04, 2002 | 12.34 | 12.34 | 11.80 | 11.90 | 1,139,100 | -0.26(-2.14%) |
| Oct 03, 2002 | 12.20 | 12.47 | 12.11 | 12.16 | 522,200 | -0.03(-0.25%) |
| Oct 02, 2002 | 12.38 | 12.65 | 12.10 | 12.19 | 2,538,900 | -0.28(-2.25%) |
| Oct 01, 2002 | 11.94 | 12.27 | 11.79 | 12.47 | 1,053,800 | +0.64(+5.41%) |
| Sep 30, 2002 | 12.14 | 12.14 | 11.72 | 11.83 | 1,585,300 | -0.41(-3.35%) |
| Sep 27, 2002 | 12.45 | 12.72 | 12.23 | 12.24 | 1,092,800 | -0.31(-2.47%) |
| Sep 26, 2002 | 12.90 | 12.95 | 12.47 | 12.55 | 1,616,900 | -0.15(-1.18%) |
| Sep 25, 2002 | 12.51 | 12.88 | 12.31 | 12.70 | 42,100,000 | +0.47(+3.84%) |
| Sep 24, 2002 | 12.26 | 12.56 | 12.16 | 12.23 | 1,327,800 | -0.20(-1.61%) |
| Sep 23, 2002 | 12.54 | 12.63 | 12.30 | 12.43 | 898,500 | -0.40(-3.12%) |
| Sep 20, 2002 | 13.00 | 13.00 | 12.73 | 12.83 | 1,491,300 | +0.07(+0.55%) |
| Sep 19, 2002 | 13.05 | 13.12 | 12.76 | 12.76 | 1,149,700 | -0.60(-4.49%) |
| Sep 18, 2002 | 13.27 | 13.55 | 13.14 | 13.36 | 605,500 | -0.14(-1.04%) |
| Sep 17, 2002 | 13.87 | 14.02 | 13.46 | 13.50 | 378,600 | -0.17(-1.24%) |
| Sep 16, 2002 | 13.80 | 13.87 | 13.56 | 13.67 | 200,800 | -0.23(-1.65%) |
| Sep 13, 2002 | 13.75 | 14.04 | 13.72 | 13.90 | 246,800 | +0.06(+0.43%) |
| Sep 12, 2002 | 14.15 | 14.25 | 13.83 | 13.84 | 340,400 | -0.53(-3.69%) |
| Sep 11, 2002 | 14.70 | 14.70 | 14.31 | 14.37 | 718,500 | +0.08(+0.56%) |
| Sep 10, 2002 | 14.17 | 14.33 | 14.04 | 14.29 | 290,000 | +0.24(+1.71%) |
| Sep 09, 2002 | 13.68 | 14.11 | 13.57 | 14.05 | 699,200 | +0.15(+1.08%) |
| Sep 06, 2002 | 13.67 | 14.02 | 13.62 | 13.90 | 2,943,900 | +0.45(+3.35%) |
| Sep 05, 2002 | 13.55 | 13.63 | 13.36 | 13.45 | 392,900 | -0.47(-3.38%) |
| Sep 04, 2002 | 13.52 | 13.94 | 13.50 | 13.92 | 919,200 | +0.42(+3.11%) |
