TECHNOLOGY SELECT SECTOR SPDR FUND (NY: XLK)
40.10 USD  +0.19 (+0.48%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.97 31.08 30.78 30.83 8,123,349 -0.22(-0.71%)
Sep 27, 2012 30.69 31.11 30.66 31.05 4,848,167 +0.40(+1.29%)
Sep 26, 2012 30.81 30.83 30.48 30.65 7,390,971 -0.22(-0.71%)
Sep 25, 2012 31.38 31.41 30.86 30.87 5,439,751 -0.44(-1.41%)
Sep 24, 2012 31.27 31.36 31.19 31.31 4,680,644 -0.20(-0.63%)
Sep 21, 2012 31.61 31.70 31.45 31.51 8,968,874 -0.09(-0.28%)
Sep 20, 2012 31.55 31.64 31.44 31.60 7,135,135 -0.06(-0.19%)
Sep 19, 2012 31.61 31.74 31.55 31.66 17,244,846 +0.03(+0.09%)
Sep 18, 2012 31.54 31.63 31.53 31.63 5,308,880 +0.02(+0.06%)
Sep 17, 2012 31.60 31.63 31.50 31.61 3,815,345 +0.03(+0.10%)
Sep 14, 2012 31.51 31.72 31.48 31.58 10,304,072 +0.15(+0.48%)
Sep 13, 2012 31.04 31.55 31.02 31.43 8,819,418 +0.42(+1.35%)
Sep 12, 2012 30.97 31.04 30.82 31.01 5,191,526 +0.17(+0.55%)
Sep 11, 2012 30.81 31.00 30.79 30.84 5,317,158 +0.08(+0.26%)
Sep 10, 2012 31.03 31.12 30.76 30.76 6,264,125 -0.33(-1.06%)
Sep 07, 2012 31.05 31.15 30.98 31.09 8,003,066 -0.05(-0.16%)
Sep 06, 2012 30.68 31.15 30.64 31.14 7,895,335 +0.68(+2.23%)
Sep 05, 2012 30.47 30.61 30.39 30.46 8,789,255 -0.03(-0.10%)
Sep 04, 2012 30.46 30.58 30.19 30.49 6,805,880 +0.00(+0.00%)
Aug 31, 2012 30.48 30.59 30.17 30.49 6,610,557 +0.24(+0.79%)
Aug 30, 2012 30.45 30.49 30.23 30.25 6,021,031 -0.34(-1.11%)
Aug 29, 2012 30.57 30.68 30.47 30.59 4,791,406 -0.01(-0.03%)
Aug 27, 2012 30.70 30.72 30.54 30.60 4,823,701 +0.03(+0.10%)
Aug 24, 2012 30.28 30.62 30.21 30.57 6,257,408 +0.19(+0.63%)
Aug 23, 2012 30.50 30.57 30.31 30.38 7,056,855 -0.25(-0.82%)
Aug 22, 2012 30.51 30.71 30.40 30.63 18,549,987 +0.05(+0.16%)
Aug 21, 2012 30.90 30.96 30.49 30.58 10,126,152 -0.20(-0.65%)
Aug 20, 2012 30.72 30.82 30.62 30.78 8,096,224 +0.03(+0.10%)
Aug 17, 2012 30.63 30.76 30.60 30.75 8,135,031 +0.17(+0.56%)
Aug 16, 2012 30.33 30.63 30.29 30.58 7,166,954 +0.41(+1.36%)
Aug 15, 2012 30.17 30.24 30.12 30.17 5,650,769 +0.01(+0.03%)
Aug 14, 2012 30.31 30.32 30.07 30.16 6,332,662 -0.06(-0.20%)
Aug 13, 2012 30.13 30.23 30.01 30.22 5,209,165 +0.09(+0.30%)
Aug 11, 2012 29.96 30.14 29.90 30.13 11,433,020 +0.00(+0.00%)
Aug 10, 2012 29.96 30.14 29.90 30.13 11,433,020 +0.07(+0.23%)
Aug 09, 2012 30.01 30.11 29.94 30.06 4,393,736 +0.10(+0.33%)
Aug 08, 2012 29.89 30.04 29.84 29.96 8,559,200 +0.01(+0.03%)
Aug 07, 2012 29.85 30.07 29.80 29.95 7,686,476 +0.20(+0.67%)
Aug 06, 2012 29.65 29.88 29.63 29.75 11,320,178 +0.21(+0.71%)
Aug 03, 2012 29.47 29.63 29.34 29.54 8,188,567 +0.57(+1.97%)
Aug 02, 2012 28.92 29.30 28.82 28.97 6,630,350 -0.19(-0.65%)
Aug 01, 2012 29.45 29.45 29.06 29.16 9,120,301 -0.10(-0.34%)
Jul 31, 2012 29.22 29.42 29.20 29.26 8,739,785 +0.12(+0.41%)
Jul 30, 2012 29.17 29.36 29.08 29.14 8,926,453 +0.01(+0.03%)
Jul 27, 2012 28.67 29.18 28.59 29.13 9,139,039 +0.62(+2.17%)
Jul 26, 2012 28.49 28.63 28.35 28.51 7,043,913 +0.43(+1.53%)
Jul 25, 2012 27.99 28.26 27.92 28.08 8,230,544 -0.11(-0.39%)
Jul 24, 2012 28.49 28.55 28.01 28.19 7,875,793 -0.29(-1.02%)
Jul 23, 2012 28.27 28.58 28.05 28.48 6,525,011 -0.27(-0.96%)
Jul 20, 2012 29.04 29.07 28.74 28.75 15,705,210 -0.34(-1.15%)
Jul 19, 2012 29.02 29.19 28.98 29.09 9,842,349 +0.25(+0.87%)
Jul 18, 2012 28.35 28.91 28.33 28.84 8,130,107 +0.49(+1.73%)
Jul 17, 2012 28.42 28.44 28.00 28.35 8,381,855 +0.11(+0.39%)
Jul 16, 2012 28.27 28.38 28.18 28.24 4,710,235 -0.03(-0.11%)
Jul 14, 2012 27.96 28.34 27.95 28.27 6,889,625 +0.00(+0.00%)
Jul 13, 2012 27.96 28.34 27.95 28.27 6,889,325 +0.37(+1.33%)
Jul 12, 2012 27.98 28.02 27.67 27.90 9,757,820 -0.28(-0.99%)
Jul 11, 2012 28.29 28.36 27.95 28.18 7,842,005 -0.13(-0.46%)
Jul 10, 2012 28.74 28.84 28.21 28.31 7,289,920 -0.32(-1.12%)
Jul 09, 2012 28.62 28.69 28.46 28.63 7,319,697 -0.06(-0.21%)
Jul 06, 2012 28.93 28.93 28.49 28.69 6,902,152 -0.43(-1.48%)
Jul 05, 2012 29.05 29.27 28.93 29.12 7,064,598 +0.00(+0.00%)
Jul 03, 2012 28.87 29.12 28.85 29.12 3,426,557 +0.23(+0.80%)
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