| 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 (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2003 | 14.35 | 14.57 | 14.35 | 14.52 | 926,600 | +0.22(+1.54%) |
| Feb 27, 2003 | 14.21 | 14.49 | 14.15 | 14.30 | 958,600 | +0.14(+0.99%) |
| Feb 26, 2003 | 14.45 | 14.57 | 14.12 | 14.16 | 707,500 | -0.38(-2.61%) |
| Feb 25, 2003 | 14.25 | 14.59 | 14.08 | 14.54 | 441,400 | +0.04(+0.28%) |
| Feb 24, 2003 | 14.70 | 14.72 | 14.43 | 14.50 | 691,800 | -0.25(-1.69%) |
| Feb 21, 2003 | 14.65 | 14.86 | 14.35 | 14.75 | 458,300 | +0.18(+1.24%) |
| Feb 20, 2003 | 14.80 | 14.89 | 14.55 | 14.57 | 480,400 | -0.23(-1.55%) |
| Feb 19, 2003 | 14.85 | 14.92 | 14.57 | 14.80 | 532,200 | -0.10(-0.67%) |
| Feb 18, 2003 | 14.55 | 14.95 | 14.55 | 14.90 | 1,037,700 | +0.47(+3.26%) |
| Feb 14, 2003 | 14.12 | 14.44 | 14.01 | 14.43 | 1,283,800 | +0.44(+3.15%) |
| Feb 13, 2003 | 14.04 | 14.06 | 13.75 | 13.99 | 628,500 | +0.04(+0.29%) |
| Feb 12, 2003 | 14.11 | 14.25 | 13.95 | 13.95 | 287,400 | -0.19(-1.34%) |
| Feb 11, 2003 | 14.24 | 14.40 | 14.02 | 14.14 | 319,500 | -0.05(-0.35%) |
| Feb 10, 2003 | 14.03 | 14.25 | 13.88 | 14.19 | 569,500 | +0.15(+1.07%) |
| Feb 07, 2003 | 14.35 | 14.42 | 13.94 | 14.04 | 558,200 | -0.16(-1.13%) |
| Feb 06, 2003 | 14.13 | 14.42 | 14.11 | 14.20 | 422,100 | -0.08(-0.56%) |
| Feb 05, 2003 | 14.60 | 14.74 | 14.25 | 14.28 | 735,000 | -0.05(-0.35%) |
| Feb 04, 2003 | 14.31 | 14.40 | 14.18 | 14.33 | 688,600 | -0.25(-1.71%) |
| Feb 03, 2003 | 14.43 | 14.70 | 14.42 | 14.58 | 1,079,100 | +0.13(+0.90%) |
| Jan 31, 2003 | 14.29 | 14.54 | 14.13 | 14.45 | 838,100 | -0.02(-0.14%) |
| Jan 30, 2003 | 15.09 | 15.09 | 14.44 | 14.47 | 879,900 | -0.46(-3.08%) |
| Jan 29, 2003 | 14.70 | 15.00 | 14.47 | 14.93 | 996,700 | +0.21(+1.43%) |
| Jan 28, 2003 | 14.75 | 14.83 | 14.47 | 14.72 | 596,600 | +0.20(+1.38%) |
| Jan 27, 2003 | 14.45 | 14.83 | 14.43 | 14.52 | 1,685,200 | -0.16(-1.09%) |
| Jan 24, 2003 | 15.20 | 15.23 | 14.61 | 14.68 | 1,335,900 | -0.60(-3.93%) |
| Jan 23, 2003 | 15.40 | 15.40 | 14.95 | 15.28 | 527,400 | +0.26(+1.73%) |
| Jan 22, 2003 | 15.10 | 15.38 | 15.02 | 15.02 | 1,363,900 | -0.10(-0.66%) |
| Jan 21, 2003 | 15.36 | 15.40 | 15.12 | 15.12 | 1,436,900 | -0.10(-0.66%) |
| Jan 17, 2003 | 15.55 | 15.64 | 15.20 | 15.22 | 2,839,300 | -0.78(-4.87%) |
| Jan 16, 2003 | 16.32 | 16.43 | 15.95 | 16.00 | 1,294,200 | -0.35(-2.14%) |
| Jan 15, 2003 | 16.75 | 16.78 | 16.30 | 16.35 | 908,000 | -0.33(-1.98%) |
| Jan 14, 2003 | 16.49 | 16.73 | 16.45 | 16.68 | 947,400 | +0.23(+1.40%) |
| Jan 13, 2003 | 16.85 | 16.90 | 16.40 | 16.45 | 1,338,700 | -0.09(-0.54%) |
| Jan 10, 2003 | 16.15 | 16.70 | 16.15 | 16.54 | 791,900 | +0.09(+0.55%) |
| Jan 09, 2003 | 16.29 | 16.59 | 16.23 | 16.45 | 871,800 | +0.47(+2.94%) |
| Jan 08, 2003 | 16.25 | 16.35 | 15.98 | 15.98 | 1,516,800 | -0.54(-3.27%) |
| Jan 07, 2003 | 16.42 | 16.67 | 16.30 | 16.52 | 1,797,200 | +0.17(+1.04%) |
| Jan 06, 2003 | 15.76 | 16.46 | 15.76 | 16.35 | 1,287,800 | +0.69(+4.41%) |
| Jan 03, 2003 | 15.55 | 15.70 | 15.40 | 15.66 | 1,581,200 | +0.06(+0.38%) |
| Jan 02, 2003 | 14.90 | 15.60 | 14.88 | 15.60 | 2,072,200 | +0.80(+5.41%) |
| Dec 31, 2002 | 14.97 | 14.98 | 14.72 | 14.80 | 2,171,100 | -0.08(-0.54%) |
| Dec 30, 2002 | 15.18 | 15.18 | 14.75 | 14.88 | 3,716,800 | -0.15(-1.00%) |
| Dec 27, 2002 | 15.29 | 15.34 | 15.00 | 15.03 | 1,253,800 | -0.27(-1.76%) |
| Dec 26, 2002 | 15.49 | 15.67 | 15.20 | 15.30 | 788,900 | -0.08(-0.52%) |
| Dec 24, 2002 | 15.38 | 15.56 | 15.35 | 15.38 | 525,300 | -0.16(-1.03%) |
| Dec 23, 2002 | 15.30 | 15.63 | 15.26 | 15.54 | 1,070,900 | +0.19(+1.24%) |
| Dec 20, 2002 | 15.40 | 15.48 | 15.25 | 15.35 | 1,769,300 | +0.12(+0.79%) |
| Dec 19, 2002 | 15.37 | 15.61 | 15.07 | 15.23 | 2,437,500 | -0.06(-0.39%) |
| Dec 18, 2002 | 15.48 | 15.57 | 15.20 | 15.29 | 805,300 | -0.43(-2.74%) |
| Dec 17, 2002 | 15.83 | 16.01 | 15.67 | 15.72 | 2,565,900 | -0.08(-0.51%) |
| Dec 16, 2002 | 15.31 | 15.86 | 15.31 | 15.80 | 1,592,600 | +0.52(+3.40%) |
| Dec 13, 2002 | 15.51 | 15.54 | 15.25 | 15.28 | 533,800 | -0.35(-2.24%) |
| Dec 12, 2002 | 15.85 | 15.89 | 15.54 | 15.63 | 663,500 | -0.07(-0.45%) |
| Dec 11, 2002 | 15.49 | 15.88 | 15.35 | 15.70 | 734,100 | +0.12(+0.77%) |
| Dec 10, 2002 | 15.35 | 15.72 | 15.35 | 15.58 | 3,302,900 | +0.25(+1.63%) |
| Dec 09, 2002 | 15.80 | 15.86 | 15.29 | 15.33 | 1,130,100 | -0.76(-4.72%) |
| Dec 06, 2002 | 15.80 | 16.24 | 15.60 | 16.09 | 993,800 | +0.15(+0.94%) |
| Dec 05, 2002 | 16.54 | 16.54 | 15.93 | 15.94 | 975,900 | -0.36(-2.21%) |
| Dec 04, 2002 | 16.13 | 16.49 | 16.02 | 16.30 | 1,771,100 | -0.25(-1.51%) |
| Dec 03, 2002 | 16.85 | 16.90 | 16.53 | 16.55 | 3,024,700 | -0.60(-3.50%) |
