| 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 28, 2003 | 19.81 | 19.97 | 19.79 | 19.90 | 97,100 | +0.07(+0.35%) |
| Nov 26, 2003 | 19.83 | 19.94 | 19.64 | 19.83 | 177,200 | +0.08(+0.41%) |
| Nov 25, 2003 | 19.84 | 19.92 | 19.78 | 19.75 | 278,600 | -0.02(-0.10%) |
| Nov 24, 2003 | 19.54 | 19.79 | 19.54 | 19.77 | 515,900 | +0.49(+2.54%) |
| Nov 21, 2003 | 19.22 | 19.31 | 19.22 | 19.28 | 181,300 | +0.16(+0.84%) |
| Nov 20, 2003 | 19.20 | 19.54 | 19.12 | 19.12 | 352,300 | -0.30(-1.54%) |
| Nov 19, 2003 | 19.25 | 19.43 | 19.17 | 19.42 | 620,500 | +0.21(+1.09%) |
| Nov 18, 2003 | 19.64 | 19.64 | 19.20 | 19.21 | 396,800 | -0.24(-1.23%) |
| Nov 17, 2003 | 19.43 | 19.50 | 19.27 | 19.45 | 658,900 | -0.27(-1.37%) |
| Nov 14, 2003 | 20.00 | 20.10 | 19.74 | 19.72 | 352,100 | -0.27(-1.35%) |
| Nov 13, 2003 | 19.95 | 20.10 | 19.86 | 19.99 | 446,000 | -0.17(-0.84%) |
| Nov 12, 2003 | 19.90 | 20.20 | 19.82 | 20.16 | 303,500 | +0.42(+2.13%) |
| Nov 11, 2003 | 19.85 | 19.85 | 19.73 | 19.74 | 166,000 | -0.05(-0.25%) |
| Nov 10, 2003 | 20.08 | 20.08 | 19.87 | 19.79 | 333,500 | -0.26(-1.30%) |
| Nov 07, 2003 | 20.21 | 20.29 | 19.99 | 20.05 | 194,300 | -0.08(-0.40%) |
| Nov 06, 2003 | 20.10 | 20.16 | 19.87 | 20.13 | 418,100 | +0.16(+0.80%) |
| Nov 05, 2003 | 20.00 | 19.99 | 19.84 | 19.97 | 190,300 | +0.07(+0.35%) |
| Nov 04, 2003 | 20.00 | 20.05 | 19.84 | 19.90 | 440,628 | -0.14(-0.70%) |
| Nov 03, 2003 | 19.62 | 20.08 | 19.78 | 20.04 | 417,158 | +0.37(+1.88%) |
| Oct 31, 2003 | 19.63 | 19.77 | 19.63 | 19.67 | 704,100 | +0.04(+0.20%) |
| Oct 30, 2003 | 19.85 | 19.85 | 19.64 | 19.63 | 430,500 | +0.01(+0.05%) |
| Oct 29, 2003 | 19.60 | 19.68 | 19.40 | 19.62 | 205,600 | +0.03(+0.15%) |
| Oct 28, 2003 | 19.22 | 19.60 | 19.22 | 19.59 | 351,400 | +0.46(+2.40%) |
| Oct 27, 2003 | 19.20 | 19.28 | 19.06 | 19.13 | 244,300 | +0.10(+0.53%) |
| Oct 24, 2003 | 19.01 | 19.08 | 18.75 | 19.03 | 368,800 | -0.29(-1.50%) |
| Oct 23, 2003 | 19.25 | 19.41 | 19.15 | 19.32 | 552,200 | -0.15(-0.77%) |
| Oct 22, 2003 | 19.50 | 19.64 | 19.41 | 19.47 | 474,600 | -0.29(-1.47%) |
| Oct 21, 2003 | 19.74 | 19.81 | 19.61 | 19.76 | 225,200 | +0.11(+0.56%) |
| Oct 20, 2003 | 19.53 | 19.64 | 19.41 | 19.65 | 445,500 | +0.23(+1.18%) |
| Oct 17, 2003 | 19.78 | 19.78 | 19.37 | 19.42 | 344,500 | -0.29(-1.47%) |
| Oct 16, 2003 | 19.65 | 19.69 | 19.50 | 19.71 | 219,200 | +0.04(+0.20%) |
| Oct 15, 2003 | 19.55 | 19.95 | 19.59 | 19.67 | 1,151,200 | +0.12(+0.61%) |
| Oct 14, 2003 | 19.55 | 19.59 | 19.42 | 19.55 | 220,300 | +0.01(+0.05%) |
| Oct 13, 2003 | 19.61 | 19.73 | 19.50 | 19.54 | 259,400 | +0.00(+0.00%) |
| Oct 10, 2003 | 19.45 | 19.55 | 19.42 | 19.54 | 305,200 | +0.16(+0.83%) |
| Oct 09, 2003 | 19.55 | 19.73 | 19.37 | 19.38 | 500,100 | +0.08(+0.41%) |
| Oct 08, 2003 | 19.44 | 19.50 | 19.23 | 19.30 | 211,700 | -0.14(-0.72%) |
| Oct 07, 2003 | 19.24 | 19.40 | 19.20 | 19.44 | 273,200 | +0.13(+0.67%) |
| Oct 06, 2003 | 19.25 | 19.35 | 19.17 | 19.31 | 670,200 | +0.10(+0.52%) |
| Oct 03, 2003 | 18.87 | 19.35 | 18.87 | 19.21 | 907,800 | +0.57(+3.06%) |
| Oct 02, 2003 | 18.65 | 18.72 | 18.51 | 18.64 | 296,700 | -0.04(-0.21%) |
| Oct 01, 2003 | 18.42 | 18.64 | 18.36 | 18.68 | 622,700 | +0.40(+2.19%) |
| Sep 30, 2003 | 18.58 | 18.76 | 18.21 | 18.28 | 436,900 | -0.42(-2.25%) |
| Sep 29, 2003 | 18.55 | 18.70 | 18.37 | 18.70 | 302,300 | +0.30(+1.63%) |
| Sep 26, 2003 | 18.50 | 18.65 | 18.44 | 18.40 | 393,600 | -0.10(-0.54%) |
| Sep 25, 2003 | 18.74 | 18.84 | 18.50 | 18.50 | 682,700 | -0.14(-0.75%) |
| Sep 24, 2003 | 19.26 | 19.30 | 18.63 | 18.64 | 608,300 | -0.66(-3.42%) |
| Sep 23, 2003 | 19.26 | 19.30 | 19.07 | 19.30 | 288,600 | +0.11(+0.57%) |
| Sep 22, 2003 | 19.27 | 19.27 | 19.08 | 19.19 | 411,600 | -0.37(-1.89%) |
| Sep 19, 2003 | 19.57 | 19.62 | 19.41 | 19.56 | 257,500 | +0.02(+0.10%) |
| Sep 18, 2003 | 19.25 | 19.60 | 19.21 | 19.54 | 444,200 | +0.27(+1.40%) |
| Sep 17, 2003 | 19.29 | 19.43 | 19.19 | 19.27 | 312,100 | -0.03(-0.16%) |
| Sep 16, 2003 | 18.86 | 19.35 | 18.82 | 19.30 | 212,200 | +0.48(+2.55%) |
| Sep 15, 2003 | 19.07 | 19.07 | 18.79 | 18.82 | 271,000 | -0.11(-0.58%) |
| Sep 12, 2003 | 18.70 | 18.99 | 18.63 | 18.93 | 292,800 | +0.02(+0.11%) |
| Sep 11, 2003 | 18.87 | 19.03 | 18.64 | 18.91 | 314,500 | +0.22(+1.18%) |
| Sep 10, 2003 | 19.18 | 19.18 | 18.68 | 18.69 | 560,600 | -0.57(-2.96%) |
| Sep 09, 2003 | 19.40 | 19.42 | 19.19 | 19.26 | 485,400 | -0.21(-1.08%) |
| Sep 08, 2003 | 19.20 | 19.48 | 19.20 | 19.47 | 468,700 | +0.35(+1.83%) |
| Sep 05, 2003 | 19.11 | 19.40 | 19.05 | 19.12 | 531,600 | -0.10(-0.52%) |
| Sep 04, 2003 | 19.09 | 19.30 | 18.98 | 19.22 | 388,700 | +0.18(+0.95%) |
| Sep 03, 2003 | 19.03 | 19.20 | 18.91 | 19.04 | 694,200 | +0.20(+1.06%) |
