| TECHNOLOGY SELECT SECTOR SPDR FUND Add to My Watchlist | (NYSE: XLK) |
| TECHNOLOGY | 21.15 | -0.01 (-0.05%) | 891,176 |
| Historical Data for XLK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.21 | 21.36 | 21.02 | 15,890,356 | 21.16 | +0.18 +0.86% |
| 02/08/10 | 21.10 | 21.22 | 20.95 | 22,943,793 | 20.98 | -0.09 -0.43% |
| 02/05/10 | 20.89 | 21.11 | 20.71 | 23,241,732 | 21.07 | +0.21 +1.01% |
| 02/04/10 | 21.33 | 21.37 | 20.84 | 16,489,074 | 20.86 | -0.60 -2.80% |
| 02/03/10 | 21.33 | 21.51 | 21.31 | 14,782,226 | 21.46 | +0.05 +0.23% |
| 02/02/10 | 21.27 | 21.47 | 21.15 | 13,695,574 | 21.41 | +0.30 +1.40% |
| 02/01/10 | 21.06 | 21.25 | 21.05 | 19,207,546 | 21.11 | +0.16 +0.74% |
| 01/29/10 | 21.53 | 21.56 | 20.86 | 26,897,383 | 20.96 | -0.37 -1.74% |
| 01/28/10 | 21.85 | 21.88 | 21.24 | 23,139,274 | 21.33 | -0.63 -2.87% |
| 01/27/10 | 21.79 | 22.01 | 21.63 | 17,684,927 | 21.96 | +0.18 +0.83% |
| 01/26/10 | 21.80 | 22.05 | 21.68 | 16,114,457 | 21.78 | -0.06 -0.27% |
| 01/25/10 | 21.86 | 21.98 | 21.72 | 33,340,054 | 21.84 | +0.18 +0.83% |
| 01/22/10 | 22.40 | 22.40 | 21.63 | 33,701,158 | 21.66 | -0.78 -3.48% |
| 01/21/10 | 22.75 | 22.86 | 22.37 | 12,803,370 | 22.44 | -0.24 -1.06% |
| 01/20/10 | 22.87 | 22.87 | 22.47 | 14,698,952 | 22.68 | -0.37 -1.61% |
| 01/19/10 | 22.71 | 23.05 | 22.71 | 7,482,746 | 23.05 | +0.39 +1.72% |
| 01/18/10 | 22.66 | 22.66 | 22.66 | 0 | 22.66 | 0.00 0.00% |
| 01/15/10 | 23.02 | 23.04 | 22.59 | 13,533,257 | 22.66 | -0.32 -1.39% |
| 01/14/10 | 22.90 | 23.06 | 22.87 | 7,506,600 | 22.98 | +0.06 +0.26% |
| 01/13/10 | 22.80 | 22.95 | 22.60 | 10,053,633 | 22.92 | +0.22 +0.97% |
| 01/12/10 | 22.82 | 22.85 | 22.61 | 9,742,618 | 22.70 | -0.25 -1.09% |
| 01/11/10 | 23.14 | 23.15 | 22.84 | 15,238,856 | 22.95 | -0.09 -0.39% |
| 01/08/10 | 22.86 | 23.06 | 22.78 | 11,886,159 | 23.04 | +0.15 +0.66% |
| 01/07/10 | 23.00 | 23.00 | 22.81 | 7,292,426 | 22.89 | -0.09 -0.39% |
| 01/06/10 | 23.24 | 23.25 | 22.96 | 10,024,014 | 22.98 | -0.26 -1.12% |
| 01/05/10 | 23.30 | 23.30 | 23.10 | 19,988,202 | 23.24 | -0.03 -0.13% |
| 01/04/10 | 23.14 | 23.29 | 23.10 | 8,449,375 | 23.27 | +0.34 +1.48% |
| 01/01/10 | 22.93 | 22.93 | 22.93 | 0 | 22.93 | 0.00 0.00% |
| 12/31/09 | 23.15 | 23.18 | 22.87 | 5,763,051 | 22.93 | -0.20 -0.86% |
| 12/30/09 | 23.01 | 23.14 | 22.98 | 5,683,447 | 23.13 | +0.08 +0.35% |
| 12/29/09 | 23.12 | 23.12 | 23.01 | 3,849,384 | 23.05 | -0.03 -0.13% |
| 12/28/09 | 23.05 | 23.11 | 22.95 | 9,133,221 | 23.08 | +0.07 +0.30% |
| 12/25/09 | 22.87 | 23.02 | 22.82 | 1,666,549 | 23.01 | 0.00 0.00% |
| 12/24/09 | 22.87 | 23.02 | 22.82 | 1,666,549 | 23.01 | +0.21 +0.92% |
| 12/23/09 | 22.76 | 22.82 | 22.67 | 5,490,179 | 22.80 | +0.09 +0.40% |
| 12/22/09 | 22.60 | 22.71 | 22.58 | 3,801,993 | 22.71 | +0.14 +0.62% |
| 12/21/09 | 22.47 | 22.62 | 22.41 | 6,207,657 | 22.57 | +0.24 +1.07% |
| 12/18/09 | 22.22 | 22.36 | 22.12 | 7,314,538 | 22.33 | +0.25 +1.13% |
| 12/17/09 | 22.27 | 22.27 | 22.06 | 5,125,039 | 22.08 | -0.26 -1.16% |
| 12/16/09 | 22.39 | 22.46 | 22.31 | 4,497,722 | 22.34 | +0.06 +0.27% |
| 12/15/09 | 22.37 | 22.46 | 22.20 | 5,083,783 | 22.28 | -0.14 -0.62% |
| 12/14/09 | 22.41 | 22.45 | 22.38 | 11,716,500 | 22.42 | +0.18 +0.81% |
| 12/11/09 | 22.37 | 22.40 | 22.17 | 4,097,986 | 22.24 | -0.05 -0.22% |
| 12/10/09 | 22.27 | 22.39 | 22.25 | 10,928,363 | 22.29 | +0.10 +0.45% |
| 12/09/09 | 22.02 | 22.19 | 21.88 | 7,479,208 | 22.19 | +0.21 +0.96% |
| 12/08/09 | 22.08 | 22.17 | 21.90 | 8,826,263 | 21.98 | -0.25 -1.10% |
| 12/07/09 | 22.24 | 22.31 | 22.13 | 6,634,499 | 22.23 | +0.01 +0.02% |
| 12/04/09 | 22.31 | 22.45 | 22.00 | 11,020,795 | 22.22 | +0.14 +0.63% |
| 12/03/09 | 22.17 | 22.27 | 22.03 | 6,448,227 | 22.08 | +0.01 +0.05% |
| 12/02/09 | 22.10 | 22.27 | 22.03 | 5,212,131 | 22.07 | -0.03 -0.14% |
| \/ Download Data To Spreadsheet | ||||||
