| 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 27, 2004 | 20.91 | 20.95 | 20.62 | 20.71 | 356,800 | -0.11(-0.53%) |
| Feb 26, 2004 | 20.74 | 20.94 | 20.62 | 20.82 | 435,000 | +0.05(+0.24%) |
| Feb 25, 2004 | 20.65 | 20.82 | 20.63 | 20.77 | 554,200 | +0.16(+0.78%) |
| Feb 24, 2004 | 20.45 | 20.74 | 20.42 | 20.61 | 1,091,300 | +0.02(+0.10%) |
| Feb 23, 2004 | 20.91 | 21.00 | 20.45 | 20.59 | 1,140,700 | -0.28(-1.34%) |
| Feb 20, 2004 | 21.10 | 21.10 | 20.72 | 20.87 | 558,600 | -0.10(-0.48%) |
| Feb 19, 2004 | 21.55 | 21.56 | 20.96 | 20.97 | 854,800 | -0.32(-1.50%) |
| Feb 18, 2004 | 21.33 | 21.43 | 21.26 | 21.29 | 737,400 | -0.10(-0.47%) |
| Feb 17, 2004 | 21.33 | 21.44 | 21.23 | 21.39 | 357,200 | +0.31(+1.47%) |
| Feb 13, 2004 | 21.32 | 21.46 | 21.01 | 21.08 | 1,156,600 | -0.13(-0.61%) |
| Feb 12, 2004 | 21.28 | 21.48 | 21.21 | 21.21 | 337,600 | -0.20(-0.93%) |
| Feb 11, 2004 | 21.20 | 21.48 | 21.20 | 21.41 | 673,200 | +0.17(+0.80%) |
| Feb 10, 2004 | 21.05 | 21.30 | 21.05 | 21.24 | 225,500 | +0.17(+0.81%) |
| Feb 09, 2004 | 21.15 | 21.26 | 21.06 | 21.07 | 417,700 | -0.16(-0.75%) |
| Feb 06, 2004 | 20.78 | 21.23 | 20.78 | 21.23 | 648,900 | +0.44(+2.12%) |
| Feb 05, 2004 | 20.76 | 20.91 | 20.68 | 20.79 | 298,800 | +0.03(+0.14%) |
| Feb 04, 2004 | 20.90 | 21.04 | 20.69 | 20.76 | 687,400 | -0.52(-2.44%) |
| Feb 03, 2004 | 21.18 | 21.36 | 21.18 | 21.28 | 533,100 | +0.03(+0.14%) |
| Feb 02, 2004 | 21.35 | 21.50 | 21.12 | 21.25 | 2,084,100 | +0.00(+0.00%) |
| Jan 30, 2004 | 21.23 | 21.39 | 21.17 | 21.25 | 360,900 | +0.01(+0.05%) |
| Jan 29, 2004 | 21.37 | 21.50 | 20.98 | 21.24 | 649,500 | -0.11(-0.52%) |
| Jan 28, 2004 | 21.75 | 21.90 | 21.28 | 21.35 | 3,897,500 | -0.36(-1.66%) |
| Jan 27, 2004 | 21.97 | 22.11 | 21.67 | 21.71 | 479,600 | -0.34(-1.54%) |
| Jan 26, 2004 | 21.75 | 22.08 | 21.65 | 22.05 | 3,832,100 | +0.40(+1.85%) |
| Jan 23, 2004 | 21.71 | 21.90 | 21.52 | 21.65 | 660,500 | -0.07(-0.32%) |
| Jan 22, 2004 | 21.90 | 22.07 | 21.68 | 21.72 | 479,700 | -0.21(-0.96%) |
| Jan 21, 2004 | 21.92 | 22.05 | 21.75 | 21.93 | 635,700 | -0.17(-0.77%) |
| Jan 20, 2004 | 22.21 | 22.24 | 21.96 | 22.10 | 715,100 | +0.05(+0.23%) |
| Jan 16, 2004 | 21.84 | 22.06 | 21.80 | 22.05 | 516,300 | +0.28(+1.29%) |
| Jan 15, 2004 | 21.63 | 21.91 | 21.54 | 21.77 | 347,000 | +0.09(+0.42%) |
| Jan 14, 2004 | 21.52 | 21.70 | 21.45 | 21.68 | 1,012,800 | +0.26(+1.21%) |
| Jan 13, 2004 | 21.75 | 21.79 | 21.29 | 21.42 | 1,135,200 | -0.31(-1.43%) |
| Jan 12, 2004 | 21.50 | 21.74 | 21.25 | 21.73 | 438,800 | +0.33(+1.54%) |
| Jan 09, 2004 | 21.40 | 21.71 | 21.31 | 21.40 | 523,200 | -0.29(-1.34%) |
| Jan 08, 2004 | 21.52 | 21.69 | 21.35 | 21.69 | 1,877,600 | +0.42(+1.97%) |
| Jan 07, 2004 | 21.25 | 21.31 | 21.07 | 21.27 | 510,800 | +0.10(+0.47%) |
| Jan 06, 2004 | 21.03 | 21.20 | 20.91 | 21.17 | 462,900 | +0.19(+0.91%) |
| Jan 05, 2004 | 20.60 | 21.03 | 20.60 | 20.98 | 670,600 | +0.50(+2.44%) |
| Jan 02, 2004 | 20.46 | 20.65 | 20.38 | 20.48 | 274,300 | +0.10(+0.49%) |
| Dec 31, 2003 | 20.53 | 20.53 | 20.32 | 20.38 | 352,000 | -0.03(-0.15%) |
| Dec 30, 2003 | 20.45 | 20.49 | 20.35 | 20.41 | 380,000 | -0.03(-0.15%) |
| Dec 29, 2003 | 20.12 | 20.45 | 20.10 | 20.44 | 616,900 | +0.36(+1.79%) |
| Dec 26, 2003 | 20.13 | 20.16 | 20.05 | 20.08 | 305,600 | +0.04(+0.20%) |
| Dec 24, 2003 | 20.08 | 20.13 | 20.00 | 20.04 | 947,600 | -0.04(-0.20%) |
| Dec 23, 2003 | 19.99 | 20.10 | 19.98 | 20.08 | 526,500 | +0.16(+0.80%) |
| Dec 22, 2003 | 19.84 | 19.99 | 19.80 | 19.92 | 380,300 | +0.03(+0.15%) |
| Dec 19, 2003 | 20.03 | 20.05 | 19.78 | 19.89 | 1,028,300 | -0.21(-1.04%) |
| Dec 18, 2003 | 19.73 | 20.14 | 19.73 | 20.10 | 679,200 | +0.33(+1.67%) |
| Dec 17, 2003 | 19.82 | 19.82 | 19.63 | 19.77 | 276,400 | -0.03(-0.15%) |
| Dec 16, 2003 | 19.73 | 19.86 | 19.62 | 19.80 | 787,500 | +0.10(+0.51%) |
| Dec 15, 2003 | 20.12 | 20.19 | 19.70 | 19.70 | 892,600 | -0.25(-1.25%) |
| Dec 12, 2003 | 19.98 | 19.99 | 19.87 | 19.95 | 202,900 | +0.02(+0.10%) |
| Dec 11, 2003 | 19.59 | 20.00 | 19.53 | 19.93 | 366,300 | +0.37(+1.89%) |
| Dec 10, 2003 | 19.56 | 19.64 | 19.43 | 19.56 | 516,200 | +0.11(+0.57%) |
| Dec 09, 2003 | 19.98 | 19.98 | 19.43 | 19.45 | 362,600 | -0.43(-2.16%) |
| Dec 08, 2003 | 19.75 | 19.85 | 19.70 | 19.88 | 322,200 | +0.01(+0.05%) |
| Dec 05, 2003 | 19.99 | 20.07 | 19.85 | 19.87 | 310,100 | -0.32(-1.58%) |
| Dec 04, 2003 | 19.96 | 20.19 | 19.92 | 20.19 | 243,400 | +0.25(+1.25%) |
| Dec 03, 2003 | 20.19 | 20.26 | 19.91 | 19.94 | 265,500 | -0.07(-0.35%) |
| Dec 02, 2003 | 20.07 | 20.20 | 20.01 | 20.01 | 365,400 | -0.09(-0.45%) |
