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 (%)
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%)
Aug 01, 2002 9.912 9.912 9.912 9.912 869 -0.29(-2.87%)
Jul 31, 2002 10.59 10.59 10.21 10.21 8,115 -0.46(-4.27%)
Jul 30, 2002 10.34 10.70 10.34 10.66 4,347 +0.22(+2.11%)
Jul 29, 2002 10.03 10.44 10.03 10.44 226,372 +0.76(+7.88%)
Jul 26, 2002 9.915 9.915 9.677 9.677 11,304 -0.19(-1.92%)
Jul 25, 2002 10.19 10.19 9.833 9.867 4,927 -0.20(-1.99%)
Jul 24, 2002 9.815 10.07 9.815 10.07 8,695 +0.03(+0.27%)
Jul 23, 2002 10.45 10.45 10.04 10.04 39,129 -0.41(-3.93%)
Jul 22, 2002 10.95 10.95 10.39 10.45 8,405 -0.33(-3.10%)
Jul 19, 2002 10.94 11.12 10.78 10.78 618,829 -0.83(-7.19%)
Jul 17, 2002 12.08 12.08 11.45 11.62 224,633 +0.15(+1.29%)
Jul 12, 2002 11.57 11.68 11.30 11.47 1,038,241 +0.19(+1.71%)
Jul 11, 2002 10.70 11.31 10.70 11.28 380,282 +0.41(+3.78%)
Jul 10, 2002 11.25 11.29 10.82 10.87 6,376 -0.19(-1.72%)
Jul 09, 2002 11.30 11.32 11.06 11.06 3,188 -0.37(-3.23%)
Jul 08, 2002 11.79 11.79 11.42 11.43 1,449 +0.02(+0.21%)
Jul 05, 2002 11.36 11.40 11.36 11.40 869 +0.70(+6.54%)
Jul 04, 2002 10.53 10.80 10.53 10.70 5,796 +0.00(+0.00%)
Jul 03, 2002 10.53 10.80 10.53 10.70 5,796 +0.14(+1.31%)
Jul 02, 2002 10.70 10.72 10.54 10.56 19,999 -0.42(-3.86%)
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.