TECHNOLOGY SELECT SECTOR SPDR FUND (NY: XLK)
39.90 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.81 21.88 21.70 21.71 1,398,700 -0.07(-0.32%)
Nov 29, 2005 21.80 21.96 21.76 21.78 1,770,800 +0.00(+0.00%)
Nov 28, 2005 21.92 21.94 21.78 21.78 1,094,900 -0.08(-0.37%)
Nov 25, 2005 21.90 22.00 21.80 21.86 601,000 +0.06(+0.28%)
Nov 23, 2005 21.74 21.92 21.69 21.80 2,272,700 +0.12(+0.55%)
Nov 22, 2005 21.50 21.74 21.49 21.68 1,307,800 +0.14(+0.65%)
Nov 21, 2005 21.55 21.57 21.05 21.54 1,245,300 -0.01(-0.05%)
Nov 18, 2005 21.60 21.65 21.45 21.55 1,239,700 +0.12(+0.56%)
Nov 17, 2005 21.20 21.45 21.20 21.43 4,782,000 +0.25(+1.18%)
Nov 16, 2005 21.00 21.18 21.00 21.18 1,178,300 +0.08(+0.38%)
Nov 15, 2005 21.17 21.42 21.03 21.10 2,801,200 -0.07(-0.33%)
Nov 14, 2005 21.20 21.26 21.09 21.17 3,792,100 +0.02(+0.09%)
Nov 11, 2005 21.15 21.20 21.10 21.15 888,800 +0.05(+0.24%)
Nov 10, 2005 20.96 21.10 20.81 21.10 1,139,300 +0.18(+0.86%)
Nov 09, 2005 20.88 21.01 20.85 20.92 943,800 -0.02(-0.10%)
Nov 08, 2005 20.80 21.01 20.80 20.94 888,300 +0.01(+0.05%)
Nov 07, 2005 20.95 21.00 20.82 20.93 1,085,700 +0.04(+0.19%)
Nov 04, 2005 20.80 20.90 20.70 20.89 967,500 +0.09(+0.43%)
Nov 03, 2005 20.75 20.85 20.69 20.80 1,339,200 +0.19(+0.92%)
Nov 02, 2005 20.30 20.66 20.28 20.61 678,200 +0.23(+1.13%)
Nov 01, 2005 20.38 20.43 20.32 20.38 1,507,700 -0.04(-0.20%)
Oct 31, 2005 20.26 20.54 20.24 20.42 981,500 +0.21(+1.04%)
Oct 28, 2005 20.10 20.23 19.96 20.21 1,120,300 +0.19(+0.95%)
Oct 27, 2005 20.27 20.28 20.02 20.02 982,500 -0.22(-1.09%)
Oct 26, 2005 20.28 20.48 20.24 20.24 988,100 -0.05(-0.25%)
Oct 25, 2005 20.50 20.50 20.10 20.29 999,700 -0.14(-0.69%)
Oct 24, 2005 20.28 20.43 20.15 20.43 991,400 +0.26(+1.29%)
Oct 21, 2005 20.04 20.29 20.04 20.17 451,800 +0.12(+0.60%)
Oct 20, 2005 20.21 20.33 19.98 20.05 1,510,000 -0.15(-0.74%)
Oct 19, 2005 19.72 20.20 19.72 20.20 2,156,200 +0.25(+1.25%)
Oct 18, 2005 20.02 20.04 19.93 19.95 1,428,300 -0.04(-0.20%)
Oct 17, 2005 20.03 20.05 19.89 19.99 1,425,300 -0.02(-0.10%)
Oct 14, 2005 19.98 20.04 19.85 20.01 975,100 +0.08(+0.40%)
Oct 13, 2005 19.75 19.99 19.74 19.93 2,764,800 +0.14(+0.71%)
Oct 12, 2005 19.50 19.98 19.50 19.79 2,051,000 -0.13(-0.65%)
Oct 11, 2005 20.05 20.14 19.88 19.92 857,400 -0.15(-0.75%)
Oct 10, 2005 20.18 20.28 20.05 20.07 942,500 -0.14(-0.69%)
Oct 07, 2005 20.20 20.32 20.17 20.21 976,400 +0.05(+0.25%)
Oct 06, 2005 20.36 20.46 20.03 20.16 1,252,200 -0.23(-1.13%)
Oct 05, 2005 20.69 20.69 20.39 20.39 1,487,000 -0.29(-1.40%)
Oct 04, 2005 20.92 20.97 20.68 20.68 698,700 -0.19(-0.91%)
Oct 03, 2005 20.85 21.04 20.85 20.87 1,056,300 -0.03(-0.14%)
Sep 30, 2005 20.78 20.91 20.75 20.90 671,000 +0.14(+0.67%)
Sep 29, 2005 20.57 20.82 20.47 20.76 927,300 +0.16(+0.78%)
Sep 28, 2005 20.53 20.65 20.47 20.60 977,900 +0.13(+0.64%)
Sep 27, 2005 20.57 20.58 20.41 20.47 930,100 -0.07(-0.34%)
Sep 26, 2005 20.67 20.75 20.47 20.54 818,200 -0.03(-0.15%)
Sep 23, 2005 20.57 20.63 20.42 20.57 667,800 +0.01(+0.05%)
Sep 22, 2005 20.42 20.60 20.36 20.56 1,084,300 +0.08(+0.39%)
Sep 21, 2005 20.68 20.69 20.46 20.48 770,700 -0.25(-1.21%)
Sep 20, 2005 20.86 21.04 20.70 20.73 937,000 -0.08(-0.38%)
Sep 19, 2005 20.97 20.97 20.76 20.81 1,189,200 -0.17(-0.81%)
Sep 16, 2005 20.96 21.01 20.84 20.98 1,109,000 +0.15(+0.72%)
Sep 15, 2005 20.97 20.97 20.81 20.83 183,600 -0.07(-0.33%)
Sep 14, 2005 21.12 21.16 20.90 20.90 1,594,700 -0.22(-1.04%)
Sep 13, 2005 21.16 21.23 21.04 21.12 1,055,200 +0.02(+0.09%)
Sep 12, 2005 21.06 21.18 21.05 21.10 584,200 +0.05(+0.24%)
Sep 09, 2005 21.06 21.13 20.99 21.05 1,391,000 +0.02(+0.10%)
Sep 08, 2005 21.00 21.10 20.94 21.03 490,100 +0.05(+0.24%)
Sep 07, 2005 20.75 21.01 20.75 20.98 2,278,000 +0.00(+0.00%)
Sep 06, 2005 20.81 21.02 20.79 20.98 679,700 +0.24(+1.16%)
Sep 02, 2005 20.83 20.89 20.71 20.74 494,000 -0.06(-0.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here