XLK: Historical Prices for TECHNOLOGY SPDR

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	22.22	22.36	22.12	22.33	7,314,600	22.33
18-Dec-09	$ 0.079 Dividend
17-Dec-09	22.27	22.27	22.06	22.08	5,125,100	22.00
16-Dec-09	22.39	22.46	22.31	22.35	4,483,000	22.27
15-Dec-09	22.37	22.46	22.20	22.28	5,083,800	22.20
14-Dec-09	22.41	22.45	22.30	22.42	11,716,500	22.34
11-Dec-09	22.37	22.40	22.17	22.24	4,098,000	22.16
10-Dec-09	22.27	22.39	22.25	22.29	10,928,400	22.21
9-Dec-09	22.02	22.19	21.88	22.19	7,479,300	22.11
8-Dec-09	22.08	22.17	21.90	21.98	8,826,300	21.90
7-Dec-09	22.24	22.31	22.13	22.18	6,634,500	22.10
4-Dec-09	22.31	22.45	22.00	22.22	11,020,800	22.14
3-Dec-09	22.17	22.27	22.03	22.08	6,448,300	22.00
2-Dec-09	22.10	22.27	22.03	22.07	5,212,200	21.99
1-Dec-09	21.92	22.15	21.91	22.10	8,527,100	22.02
30-Nov-09	21.70	21.80	21.56	21.75	6,983,200	21.67
27-Nov-09	21.54	21.86	21.46	21.71	5,257,500	21.63
25-Nov-09	22.07	22.11	22.01	22.07	3,507,600	21.99
24-Nov-09	22.06	22.07	21.90	22.03	7,012,600	21.95
23-Nov-09	21.91	22.11	21.89	22.07	7,236,100	21.99
20-Nov-09	21.66	21.74	21.61	21.69	5,551,300	21.61
19-Nov-09	21.97	21.98	21.67	21.80	10,573,400	21.72
18-Nov-09	22.21	22.21	21.99	22.12	4,210,700	22.04
17-Nov-09	22.05	22.24	22.03	22.24	4,999,900	22.16
16-Nov-09	22.00	22.18	21.94	22.14	8,002,600	22.06
13-Nov-09	21.80	21.96	21.65	21.90	5,436,200	21.82
12-Nov-09	21.86	21.96	21.68	21.70	6,361,400	21.62
11-Nov-09	21.86	21.92	21.72	21.86	5,211,600	21.78
10-Nov-09	21.69	21.80	21.62	21.73	5,367,300	21.65
9-Nov-09	21.42	21.81	21.36	21.74	7,437,400	21.66
6-Nov-09	21.11	21.30	21.07	21.25	4,962,100	21.17
5-Nov-09	21.06	21.27	21.01	21.22	6,739,200	21.14
4-Nov-09	20.74	21.02	20.74	20.77	7,935,400	20.70
3-Nov-09	20.56	20.65	20.46	20.65	15,033,000	20.58
2-Nov-09	20.63	20.88	20.46	20.73	16,750,800	20.66
30-Oct-09	21.15	21.15	20.59	20.61	11,335,000	20.54
29-Oct-09	20.97	21.20	20.86	21.17	10,726,100	21.09
28-Oct-09	20.94	21.12	20.76	20.77	13,055,600	20.70
27-Oct-09	21.20	21.32	21.00	21.08	9,355,900	21.00
26-Oct-09	21.38	21.59	21.14	21.19	10,609,500	21.11
23-Oct-09	21.67	21.70	21.24	21.33	16,499,000	21.25
22-Oct-09	21.30	21.45	21.14	21.39	10,329,700	21.31
21-Oct-09	21.29	21.63	21.23	21.29	9,058,400	21.21
20-Oct-09	21.49	21.50	21.18	21.28	7,084,600	21.20
19-Oct-09	21.18	21.36	21.10	21.35	9,160,400	21.27
16-Oct-09	21.23	21.24	21.00	21.12	7,215,600	21.04
15-Oct-09	21.26	21.33	21.17	21.32	5,721,500	21.24
14-Oct-09	21.41	21.41	21.24	21.36	9,181,200	21.28
13-Oct-09	21.04	21.16	20.95	21.11	4,801,100	21.03
12-Oct-09	21.10	21.15	20.92	21.03	3,998,800	20.95
9-Oct-09	20.80	21.02	20.77	21.02	9,212,800	20.94
8-Oct-09	20.92	20.98	20.76	20.88	4,999,300	20.81
7-Oct-09	20.74	20.81	20.65	20.75	5,191,200	20.68
6-Oct-09	20.52	20.81	20.50	20.79	8,246,500	20.72
5-Oct-09	20.30	20.46	20.16	20.42	6,220,300	20.35
2-Oct-09	20.09	20.36	20.09	20.25	7,155,000	20.18
1-Oct-09	20.77	20.77	20.25	20.25	16,202,400	20.18
30-Sep-09	20.86	20.99	20.55	20.87	14,908,100	20.80
29-Sep-09	20.92	21.02	20.77	20.81	11,108,200	20.74
28-Sep-09	20.70	21.08	20.70	20.92	5,063,000	20.85
25-Sep-09	20.64	20.78	20.55	20.58	9,222,500	20.51
24-Sep-09	21.00	21.03	20.63	20.71	5,582,000	20.64
23-Sep-09	21.00	21.24	20.84	20.91	6,525,400	20.84
22-Sep-09	20.96	20.97	20.79	20.91	5,689,900	20.84
21-Sep-09	20.75	20.89	20.67	20.80	6,007,900	20.73
18-Sep-09	20.85	20.93	20.73	20.89	6,549,300	20.82
18-Sep-09	$ 0.077 Dividend
17-Sep-09	20.86	20.99	20.78	20.84	5,726,500	20.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions