| 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, 2008 | 14.97 | 15.33 | 14.97 | 15.25 | 1,859,635 | +0.02(+0.13%) |
| Nov 26, 2008 | 14.39 | 15.28 | 14.36 | 15.23 | 8,758,335 | +0.46(+3.11%) |
| Nov 25, 2008 | 14.89 | 15.06 | 14.29 | 14.77 | 12,861,661 | +0.20(+1.37%) |
| Nov 24, 2008 | 14.17 | 14.91 | 14.05 | 14.57 | 11,938,405 | +0.68(+4.90%) |
| Nov 21, 2008 | 13.35 | 13.89 | 12.94 | 13.89 | 20,149,141 | +0.70(+5.31%) |
| Nov 20, 2008 | 13.57 | 14.24 | 13.08 | 13.19 | 19,011,688 | -0.59(-4.28%) |
| Nov 19, 2008 | 14.57 | 14.75 | 13.75 | 13.78 | 8,251,054 | -0.81(-5.55%) |
| Nov 18, 2008 | 14.45 | 14.67 | 14.00 | 14.59 | 8,095,903 | +0.20(+1.39%) |
| Nov 17, 2008 | 14.56 | 14.88 | 14.33 | 14.39 | 9,575,497 | -0.42(-2.84%) |
| Nov 14, 2008 | 15.17 | 15.57 | 14.70 | 14.81 | 11,079,945 | -0.71(-4.57%) |
| Nov 13, 2008 | 14.57 | 15.56 | 13.87 | 15.52 | 14,719,172 | +0.91(+6.23%) |
| Nov 12, 2008 | 15.07 | 15.14 | 14.57 | 14.61 | 7,418,484 | -0.72(-4.70%) |
| Nov 11, 2008 | 15.53 | 15.63 | 15.13 | 15.33 | 15,270,384 | -0.34(-2.16%) |
| Nov 10, 2008 | 16.22 | 16.22 | 15.48 | 15.67 | 6,290,135 | -0.17(-1.09%) |
| Nov 07, 2008 | 15.61 | 15.93 | 15.54 | 15.84 | 9,216,111 | +0.31(+2.00%) |
| Nov 06, 2008 | 16.11 | 16.22 | 15.28 | 15.53 | 11,912,458 | -0.77(-4.72%) |
| Nov 05, 2008 | 17.01 | 17.14 | 16.27 | 16.30 | 9,039,873 | -0.88(-5.12%) |
| Nov 04, 2008 | 16.96 | 17.45 | 16.84 | 17.18 | 12,223,916 | +0.53(+3.18%) |
| Nov 03, 2008 | 16.69 | 16.84 | 16.52 | 16.65 | 6,774,073 | +0.00(+0.00%) |
| Oct 31, 2008 | 16.38 | 17.02 | 16.35 | 16.65 | 23,454,878 | -0.10(-0.60%) |
| Oct 30, 2008 | 16.65 | 16.91 | 16.28 | 16.75 | 19,154,106 | +0.60(+3.72%) |
| Oct 29, 2008 | 16.55 | 16.87 | 16.12 | 16.15 | 16,558,709 | -0.65(-3.87%) |
| Oct 28, 2008 | 15.23 | 16.80 | 14.96 | 16.80 | 12,088,912 | +2.05(+13.90%) |
| Oct 27, 2008 | 14.90 | 15.54 | 14.60 | 14.75 | 8,752,331 | -0.31(-2.06%) |
| Oct 25, 2008 | 14.34 | 15.53 | 14.29 | 15.06 | 0 | +0.00(+0.00%) |
| Oct 24, 2008 | 14.34 | 15.53 | 14.29 | 15.06 | 14,136,171 | -0.79(-4.98%) |
| Oct 23, 2008 | 15.53 | 15.88 | 14.80 | 15.85 | 18,529,746 | +0.40(+2.59%) |
| Oct 22, 2008 | 16.14 | 16.14 | 15.05 | 15.45 | 11,394,761 | -0.75(-4.63%) |
| Oct 21, 2008 | 16.93 | 17.04 | 16.20 | 16.20 | 10,004,018 | -1.00(-5.81%) |
| Oct 20, 2008 | 16.80 | 17.20 | 16.38 | 17.20 | 18,867,457 | +0.66(+3.99%) |
| Oct 17, 2008 | 16.42 | 17.29 | 16.13 | 16.54 | 15,632,401 | -0.13(-0.78%) |
| Oct 16, 2008 | 15.91 | 16.67 | 15.15 | 16.67 | 19,919,236 | +0.83(+5.24%) |
| Oct 15, 2008 | 17.02 | 17.05 | 15.84 | 15.84 | 17,895,827 | -1.32(-7.69%) |
| Oct 14, 2008 | 18.39 | 18.45 | 16.93 | 17.16 | 24,416,314 | -0.37(-2.11%) |
| Oct 13, 2008 | 16.78 | 17.75 | 16.45 | 17.53 | 16,433,510 | +1.63(+10.25%) |
| Oct 10, 2008 | 15.26 | 16.58 | 14.94 | 15.90 | 31,530,089 | -0.10(-0.62%) |
| Oct 09, 2008 | 16.88 | 17.13 | 15.30 | 16.00 | 23,144,662 | -0.61(-3.67%) |
| Oct 08, 2008 | 16.30 | 17.35 | 16.29 | 16.61 | 23,578,437 | -0.35(-2.06%) |
| Oct 07, 2008 | 18.05 | 18.07 | 16.78 | 16.96 | 14,862,790 | -0.63(-3.58%) |
| Oct 06, 2008 | 18.15 | 18.27 | 17.06 | 17.59 | 20,373,363 | -1.04(-5.58%) |
| Oct 04, 2008 | 19.06 | 19.52 | 18.55 | 18.63 | 0 | +0.00(+0.00%) |
| Oct 03, 2008 | 19.06 | 19.52 | 18.55 | 18.63 | 0 | -0.22(-1.17%) |
| Oct 02, 2008 | 19.26 | 19.38 | 18.67 | 18.85 | 10,857,870 | -0.82(-4.17%) |
| Oct 01, 2008 | 19.68 | 19.77 | 19.28 | 19.67 | 13,473,694 | -0.17(-0.86%) |
| Sep 30, 2008 | 19.18 | 19.93 | 19.18 | 19.84 | 10,347,260 | +0.84(+4.42%) |
| Sep 29, 2008 | 20.32 | 20.44 | 18.96 | 19.00 | 19,822,275 | -1.80(-8.65%) |
| Sep 27, 2008 | 20.17 | 20.92 | 20.14 | 20.80 | 0 | +0.00(+0.00%) |
| Sep 26, 2008 | 20.17 | 20.92 | 20.14 | 20.80 | 0 | +0.25(+1.22%) |
| Sep 25, 2008 | 20.47 | 21.02 | 20.36 | 20.55 | 14,855,701 | +0.20(+0.98%) |
| Sep 24, 2008 | 20.34 | 20.49 | 20.13 | 20.35 | 7,084,251 | +0.27(+1.34%) |
| Sep 23, 2008 | 20.41 | 20.81 | 20.06 | 20.08 | 16,727,107 | -0.17(-0.84%) |
| Sep 22, 2008 | 21.05 | 21.15 | 20.25 | 20.25 | 8,852,179 | -0.60(-2.88%) |
| Sep 19, 2008 | 22.23 | 22.23 | 20.85 | 20.85 | 0 | +0.29(+1.41%) |
| Sep 18, 2008 | 20.13 | 20.77 | 19.51 | 20.56 | 22,785,865 | +0.64(+3.21%) |
| Sep 17, 2008 | 20.50 | 20.66 | 18.84 | 19.92 | 22,131,547 | -0.71(-3.44%) |
| Sep 16, 2008 | 20.45 | 21.04 | 20.28 | 20.63 | 27,426,245 | -0.17(-0.82%) |
| Sep 15, 2008 | 20.92 | 21.44 | 20.80 | 20.80 | 20,197,628 | -0.95(-4.37%) |
| Sep 12, 2008 | 21.38 | 21.75 | 21.17 | 21.75 | 7,183,924 | +0.16(+0.74%) |
| Sep 11, 2008 | 21.16 | 21.61 | 20.96 | 21.59 | 9,756,261 | +0.28(+1.31%) |
| Sep 10, 2008 | 21.58 | 21.58 | 21.31 | 21.31 | 7,447,272 | -0.03(-0.14%) |
| Sep 09, 2008 | 21.70 | 21.95 | 21.31 | 21.34 | 8,163,113 | -0.44(-2.02%) |
| Sep 08, 2008 | 22.09 | 22.09 | 21.33 | 21.78 | 12,667,029 | +0.26(+1.21%) |
| Sep 06, 2008 | 21.36 | 21.68 | 21.25 | 21.52 | 0 | +0.00(+0.00%) |
| Sep 05, 2008 | 21.36 | 21.68 | 21.25 | 21.52 | 0 | +0.03(+0.14%) |
| Sep 04, 2008 | 22.15 | 22.17 | 21.48 | 21.49 | 8,902,460 | -0.83(-3.72%) |
| Sep 03, 2008 | 22.55 | 22.63 | 22.19 | 22.32 | 6,659,097 | -0.33(-1.46%) |
