| 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, 2009 | 14.05 | 14.41 | 14.03 | 14.12 | 0 | -0.10(-0.70%) |
| Feb 26, 2009 | 14.44 | 14.69 | 14.20 | 14.22 | 7,070,918 | -0.15(-1.04%) |
| Feb 25, 2009 | 14.30 | 14.63 | 14.01 | 14.37 | 18,432,133 | +0.13(+0.91%) |
| Feb 24, 2009 | 13.99 | 14.44 | 13.90 | 14.24 | 8,190,678 | +0.37(+2.67%) |
| Feb 23, 2009 | 14.60 | 14.62 | 13.83 | 13.87 | 14,198,579 | -0.67(-4.61%) |
| Feb 21, 2009 | 14.25 | 14.64 | 14.21 | 14.54 | 0 | +0.00(+0.00%) |
| Feb 20, 2009 | 14.25 | 14.64 | 14.21 | 14.54 | 12,284,580 | +0.14(+0.97%) |
| Feb 19, 2009 | 14.91 | 14.91 | 14.39 | 14.40 | 6,833,371 | -0.36(-2.44%) |
| Feb 18, 2009 | 14.96 | 15.00 | 14.64 | 14.76 | 6,663,319 | +0.01(+0.07%) |
| Feb 17, 2009 | 15.00 | 15.04 | 14.75 | 14.75 | 6,237,897 | -0.64(-4.16%) |
| Feb 14, 2009 | 15.44 | 15.70 | 15.39 | 15.39 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 15.44 | 15.70 | 15.39 | 15.39 | 3,917,162 | -0.07(-0.45%) |
| Feb 12, 2009 | 15.25 | 15.49 | 15.00 | 15.46 | 5,786,044 | +0.07(+0.45%) |
| Feb 11, 2009 | 15.35 | 15.53 | 15.20 | 15.39 | 5,678,460 | +0.03(+0.20%) |
| Feb 10, 2009 | 15.95 | 16.08 | 15.27 | 15.36 | 8,824,500 | -0.65(-4.06%) |
| Feb 09, 2009 | 16.01 | 16.14 | 15.89 | 16.01 | 4,604,376 | +0.04(+0.25%) |
| Feb 06, 2009 | 15.56 | 16.11 | 15.51 | 15.97 | 7,666,905 | +0.53(+3.43%) |
| Feb 05, 2009 | 15.03 | 15.63 | 14.99 | 15.44 | 8,969,446 | +0.24(+1.58%) |
| Feb 04, 2009 | 15.25 | 15.64 | 15.17 | 15.20 | 5,782,922 | -0.01(-0.07%) |
| Feb 03, 2009 | 14.98 | 15.28 | 14.79 | 15.21 | 6,327,209 | +0.30(+2.01%) |
| Feb 02, 2009 | 14.60 | 15.11 | 14.56 | 14.91 | 4,930,444 | +0.23(+1.57%) |
| Jan 30, 2009 | 15.21 | 15.21 | 14.68 | 14.68 | 0 | -0.45(-2.97%) |
| Jan 29, 2009 | 15.45 | 15.45 | 15.06 | 15.13 | 5,074,857 | -0.46(-2.95%) |
| Jan 28, 2009 | 15.39 | 15.78 | 15.31 | 15.59 | 7,136,303 | +0.43(+2.84%) |
| Jan 27, 2009 | 15.12 | 15.33 | 15.01 | 15.16 | 6,140,455 | +0.09(+0.60%) |
| Jan 26, 2009 | 14.98 | 15.35 | 14.94 | 15.07 | 7,342,753 | +0.18(+1.21%) |
| Jan 24, 2009 | 14.41 | 15.16 | 14.39 | 14.89 | 0 | +0.00(+0.00%) |
| Jan 23, 2009 | 14.41 | 15.16 | 14.39 | 14.89 | 7,437,397 | +0.21(+1.43%) |
| Jan 22, 2009 | 14.70 | 14.93 | 14.44 | 14.68 | 7,492,921 | -0.34(-2.26%) |
| Jan 21, 2009 | 14.68 | 15.03 | 14.45 | 15.02 | 5,862,353 | +0.69(+4.82%) |
| Jan 20, 2009 | 14.91 | 14.98 | 14.30 | 14.33 | 16,858,077 | -0.61(-4.08%) |
| Jan 16, 2009 | 15.12 | 15.16 | 14.63 | 14.94 | 0 | +0.10(+0.67%) |
| Jan 15, 2009 | 14.73 | 14.97 | 14.37 | 14.84 | 7,652,233 | +0.10(+0.68%) |
| Jan 14, 2009 | 15.03 | 15.11 | 14.66 | 14.74 | 8,512,886 | -0.46(-3.03%) |
| Jan 13, 2009 | 15.32 | 15.41 | 15.08 | 15.20 | 8,654,103 | -0.07(-0.46%) |
| Jan 12, 2009 | 15.60 | 15.60 | 15.15 | 15.27 | 5,129,569 | -0.28(-1.80%) |
| Jan 10, 2009 | 15.90 | 15.94 | 15.49 | 15.55 | 0 | +0.00(+0.00%) |
| Jan 09, 2009 | 15.90 | 15.94 | 15.49 | 15.55 | 3,942,755 | -0.35(-2.20%) |
| Jan 08, 2009 | 15.68 | 15.93 | 15.59 | 15.90 | 5,710,732 | +0.11(+0.70%) |
| Jan 07, 2009 | 16.06 | 16.06 | 15.67 | 15.79 | 6,210,931 | -0.52(-3.19%) |
| Jan 06, 2009 | 16.12 | 16.45 | 16.04 | 16.31 | 8,426,825 | +0.37(+2.32%) |
| Jan 05, 2009 | 15.89 | 16.04 | 15.72 | 15.94 | 6,265,639 | -0.05(-0.31%) |
| Jan 02, 2009 | 15.50 | 16.07 | 15.38 | 15.99 | 0 | +0.58(+3.76%) |
| Jan 01, 2009 | 15.28 | 15.59 | 15.21 | 15.41 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 15.28 | 15.59 | 15.21 | 15.41 | 4,138,617 | +0.19(+1.25%) |
| Dec 30, 2008 | 14.98 | 15.27 | 14.98 | 15.22 | 4,272,865 | +0.28(+1.87%) |
| Dec 29, 2008 | 15.07 | 15.07 | 14.72 | 14.94 | 3,008,119 | +0.01(+0.07%) |
| Dec 26, 2008 | 15.01 | 15.07 | 14.93 | 14.93 | 2,123,628 | -0.02(-0.13%) |
| Dec 24, 2008 | 14.99 | 15.02 | 14.92 | 14.95 | 1,663,216 | +0.10(+0.67%) |
| Dec 23, 2008 | 15.19 | 15.27 | 14.84 | 14.85 | 5,588,739 | -0.21(-1.39%) |
| Dec 22, 2008 | 15.29 | 15.35 | 14.80 | 15.06 | 7,907,975 | -0.21(-1.38%) |
| Dec 20, 2008 | 15.42 | 15.61 | 15.27 | 15.27 | 0 | +0.00(+0.00%) |
| Dec 19, 2008 | 15.42 | 15.61 | 15.27 | 15.27 | 17,321,051 | +0.05(+0.33%) |
| Dec 18, 2008 | 15.71 | 15.74 | 15.15 | 15.22 | 8,842,017 | -0.44(-2.81%) |
| Dec 17, 2008 | 15.70 | 15.89 | 15.44 | 15.66 | 8,289,602 | -0.31(-1.94%) |
| Dec 16, 2008 | 15.31 | 15.97 | 15.26 | 15.97 | 9,825,569 | +0.79(+5.20%) |
| Dec 15, 2008 | 15.49 | 15.49 | 14.95 | 15.18 | 5,570,134 | -0.17(-1.11%) |
| Dec 13, 2008 | 14.73 | 15.55 | 14.71 | 15.35 | 0 | +0.00(+0.00%) |
| Dec 12, 2008 | 14.73 | 15.55 | 14.71 | 15.35 | 7,851,078 | +0.18(+1.19%) |
| Dec 11, 2008 | 15.38 | 15.68 | 15.07 | 15.17 | 17,680,878 | -0.33(-2.13%) |
| Dec 10, 2008 | 15.70 | 15.88 | 15.41 | 15.50 | 6,983,196 | -0.13(-0.83%) |
| Dec 09, 2008 | 15.49 | 16.08 | 15.45 | 15.63 | 8,168,268 | -0.10(-0.64%) |
| Dec 08, 2008 | 15.39 | 15.94 | 15.27 | 15.73 | 9,406,910 | +0.70(+4.66%) |
| Dec 06, 2008 | 14.31 | 15.07 | 14.02 | 15.03 | 0 | +0.00(+0.00%) |
| Dec 05, 2008 | 14.31 | 15.07 | 14.02 | 15.03 | 10,401,662 | +0.57(+3.94%) |
| Dec 04, 2008 | 14.76 | 15.06 | 14.25 | 14.46 | 10,062,443 | -0.61(-4.05%) |
| Dec 03, 2008 | 14.62 | 15.10 | 14.30 | 15.07 | 9,659,817 | +0.42(+2.87%) |
| Dec 02, 2008 | 14.41 | 14.71 | 14.15 | 14.65 | 8,004,504 | +0.50(+3.53%) |
