Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR NYSE Technology ETF (NY: XNTK )

181.96 -0.40 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.07 10.27 10.07 10.12 14,492 +0.24(+2.48%)
Oct 30, 2002 9.926 9.984 9.878 9.878 3,768 +0.41(+4.30%)
Oct 29, 2002 9.470 9.470 9.470 9.470 1,739 -0.50(-5.02%)
Oct 28, 2002 10.23 10.23 9.919 9.971 26,956 +0.09(+0.87%)
Oct 25, 2002 9.819 9.884 9.819 9.884 6,086 +0.03(+0.35%)
Oct 24, 2002 9.819 10.04 9.819 9.850 22,028 +0.46(+4.89%)
Oct 23, 2002 9.384 9.419 9.384 9.391 33,332 -0.01(-0.15%)
Oct 22, 2002 9.143 9.453 9.143 9.405 15,651 -0.07(-0.73%)
Oct 21, 2002 9.460 9.577 9.460 9.474 45,216 +0.30(+3.27%)
Oct 18, 2002 9.136 9.225 9.108 9.174 435,644 -0.14(-1.52%)
Oct 17, 2002 9.274 9.322 9.101 9.315 197,387 +0.47(+5.35%)
Oct 16, 2002 8.918 8.918 8.832 8.843 2,028 -0.44(-4.72%)
Oct 15, 2002 9.384 9.384 9.246 9.281 42,897 +0.41(+4.67%)
Oct 14, 2002 8.780 8.867 8.780 8.867 4,927 +0.12(+1.34%)
Oct 11, 2002 8.746 8.763 8.746 8.749 3,188 +0.47(+5.67%)
Oct 10, 2002 7.987 8.401 7.987 8.280 1,003,459 +0.43(+5.49%)
Oct 09, 2002 7.901 7.966 7.849 7.849 45,796 -0.12(-1.47%)
Oct 08, 2002 7.952 7.966 7.728 7.966 312,168 +0.12(+1.58%)
Oct 07, 2002 7.928 7.928 7.842 7.842 4,637 -0.19(-2.36%)
Oct 04, 2002 8.125 8.139 8.028 8.032 445,209 -0.25(-3.00%)
Oct 03, 2002 8.349 8.418 8.280 8.280 57,969 -0.16(-1.88%)
Oct 02, 2002 8.556 8.625 8.439 8.439 228,111 -0.06(-0.69%)
Oct 01, 2002 8.159 8.504 8.159 8.498 11,593 +0.28(+3.40%)
Sep 30, 2002 8.280 8.311 8.218 8.218 5,217 -0.35(-4.07%)
Sep 27, 2002 8.729 8.729 8.567 8.567 3,188 -0.06(-0.72%)
Sep 26, 2002 8.870 8.870 8.629 8.629 5,217 -0.09(-0.99%)
Sep 25, 2002 8.501 8.849 8.501 8.715 57,100 +0.22(+2.56%)
Sep 24, 2002 8.442 8.498 8.411 8.498 46,955 +0.00(+0.00%)
Sep 23, 2002 8.591 8.653 8.439 8.498 415,934 -0.32(-3.60%)
Sep 20, 2002 8.936 8.936 8.660 8.815 38,839,860 -0.01(-0.16%)
Sep 19, 2002 8.901 8.970 8.829 8.829 12,753 -0.33(-3.65%)
Sep 18, 2002 9.063 9.163 9.063 9.163 3,188 -0.28(-2.92%)
Sep 17, 2002 9.543 9.543 9.439 9.439 88,114 -0.35(-3.53%)
Sep 16, 2002 9.719 9.784 9.719 9.784 3,478 -0.09(-0.94%)
Sep 13, 2002 9.815 9.878 9.736 9.878 1,159,398 -0.25(-2.45%)
Sep 12, 2002 10.18 10.18 9.991 10.13 9,565 -0.47(-4.40%)
Sep 11, 2002 10.59 10.59 10.27 10.59 13,622 +0.41(+4.00%)
Sep 10, 2002 10.14 10.18 10.14 10.18 4,637 +0.22(+2.18%)
Sep 09, 2002 9.833 10.00 9.777 9.967 8,695 -0.17(-1.70%)
Sep 06, 2002 10.10 10.14 9.971 10.14 8,985 +0.43(+4.40%)
Sep 05, 2002 9.764 9.764 9.660 9.712 53,332 -0.02(-0.25%)
Sep 04, 2002 9.736 9.736 9.736 9.736 869 -0.00(-0.04%)
Sep 03, 2002 9.902 9.902 9.736 9.740 226,082 -0.50(-4.89%)
Aug 30, 2002 10.16 10.24 10.16 10.24 4,927 -0.01(-0.07%)
Aug 29, 2002 10.01 10.31 10.01 10.25 141,446 -0.03(-0.30%)
Aug 28, 2002 10.35 10.35 10.28 10.28 5,217 -0.67(-6.08%)
Aug 27, 2002 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Aug 26, 2002 10.71 10.94 10.71 10.94 3,478 +0.00(+0.00%)
Aug 23, 2002 10.98 10.98 10.94 10.94 102,606 -0.46(-4.02%)
Aug 22, 2002 11.10 11.40 11.10 11.40 5,217 +0.43(+3.90%)
Aug 21, 2002 10.97 10.97 10.97 10.97 289 +0.04(+0.35%)
Aug 20, 2002 11.01 11.01 10.88 10.94 4,927 +0.32(+2.99%)
Aug 16, 2002 10.74 10.74 10.62 10.62 5,507 +0.29(+2.77%)
Aug 15, 2002 10.33 10.35 10.16 10.33 10,144 +0.67(+6.96%)
Aug 14, 2002 9.660 10.22 9.660 9.660 3,768 -0.39(-3.88%)
Aug 13, 2002 9.953 10.18 9.953 10.05 6,376 +0.14(+1.43%)
Aug 12, 2002 9.874 9.909 9.874 9.909 869 +0.08(+0.77%)
Aug 07, 2002 9.919 9.919 9.512 9.833 17,970 +0.05(+0.53%)
Aug 06, 2002 9.722 9.781 9.660 9.781 4,347 +0.65(+7.10%)
Aug 05, 2002 9.522 9.581 9.132 9.132 228,401 -0.37(-3.92%)
Aug 02, 2002 9.708 9.809 9.498 9.505 5,507 -0.41(-4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.