The Select Sector SPDR Trust - The Technology Select Sector SPDR Fund (0L4T.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:29PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 199.92 | 200.77 | 199.06 | 200.70 | 200.70 | 1,581 |
| 25 Apr 2024 | 195.61 | 197.18 | 194.90 | 195.78 | 195.78 | 2,967 |
| 24 Apr 2024 | 198.59 | 199.34 | 197.06 | 198.56 | 198.56 | 3,646 |
| 23 Apr 2024 | 195.06 | 196.96 | 195.06 | 196.92 | 196.92 | 732 |
| 22 Apr 2024 | 194.01 | 194.86 | 192.59 | 194.86 | 194.86 | 4,269 |
| 19 Apr 2024 | 194.21 | 196.00 | 193.00 | 193.73 | 193.73 | 737 |
| 18 Apr 2024 | 199.08 | 199.08 | 196.78 | 196.78 | 196.78 | 1,454 |
| 17 Apr 2024 | 202.50 | 202.57 | 199.41 | 199.74 | 199.74 | 489 |
| 16 Apr 2024 | 201.73 | 202.38 | 201.36 | 201.97 | 201.97 | 2,288 |
| 15 Apr 2024 | 206.61 | 206.68 | 201.82 | 201.82 | 201.82 | 1,764 |
| 12 Apr 2024 | 206.36 | 207.04 | 205.00 | 205.00 | 205.00 | 74 |
| 11 Apr 2024 | 205.45 | 207.68 | 205.45 | 207.65 | 207.65 | 470 |
| 10 Apr 2024 | 204.82 | 205.41 | 204.00 | 204.50 | 204.50 | 471 |
| 09 Apr 2024 | 207.28 | 207.69 | 204.99 | 205.57 | 205.57 | 1,901 |
| 08 Apr 2024 | 206.34 | 207.10 | 205.54 | 206.21 | 206.21 | 3,402 |
| 05 Apr 2024 | 205.20 | 207.12 | 204.72 | 206.73 | 206.73 | 823 |
| 04 Apr 2024 | 209.56 | 209.68 | 208.02 | 208.02 | 208.02 | 103 |
| 03 Apr 2024 | 205.31 | 208.38 | 205.31 | 207.53 | 207.53 | 724 |
| 02 Apr 2024 | 207.96 | 207.96 | 205.72 | 206.05 | 206.05 | 1,950 |
| 28 Mar 2024 | 207.75 | 208.67 | 207.75 | 208.67 | 208.67 | 1,225 |
| 27 Mar 2024 | 207.36 | 209.03 | 207.33 | 207.46 | 207.46 | 533 |
| 26 Mar 2024 | 209.29 | 209.53 | 208.72 | 208.72 | 208.72 | 3,500 |
| 25 Mar 2024 | 207.92 | 209.24 | 207.62 | 209.24 | 209.24 | 124 |
| 22 Mar 2024 | 209.50 | 210.46 | 209.16 | 210.45 | 210.45 | 2,738 |
| 21 Mar 2024 | 211.93 | 211.93 | 209.80 | 209.80 | 209.80 | 48,049 |
| 20 Mar 2024 | 207.53 | 208.07 | 206.99 | 208.07 | 208.07 | 80 |
| 19 Mar 2024 | 205.29 | 207.07 | 204.35 | 207.07 | 207.07 | 269 |
| 18 Mar 2024 | 207.09 | 208.24 | 206.36 | 206.98 | 206.98 | 1,583 |
| 18 Mar 2024 | 0.339199 Dividend | |||||
| 15 Mar 2024 | 207.03 | 207.03 | 205.13 | 205.77 | 205.43 | 1,872 |
| 14 Mar 2024 | 208.65 | 209.48 | 208.50 | 209.38 | 209.03 | 1,098 |
| 13 Mar 2024 | 210.31 | 210.45 | 208.28 | 209.15 | 208.80 | 1,013 |
| 12 Mar 2024 | 207.87 | 210.59 | 207.87 | 210.59 | 210.24 | 533 |
| 11 Mar 2024 | 205.80 | 206.77 | 205.57 | 206.59 | 206.25 | 2,417 |
| 08 Mar 2024 | 209.54 | 212.02 | 207.91 | 207.91 | 207.57 | 2,331 |
| 07 Mar 2024 | 205.30 | 210.96 | 205.30 | 210.96 | 210.61 | 4,826 |
| 06 Mar 2024 | 207.75 | 208.61 | 206.84 | 207.46 | 207.12 | 120 |
| 05 Mar 2024 | 209.09 | 209.09 | 204.64 | 205.01 | 204.68 | 1,436 |
| 04 Mar 2024 | 210.31 | 211.43 | 210.00 | 211.22 | 210.87 | 2,061 |
| 01 Mar 2024 | 207.47 | 210.76 | 207.47 | 210.76 | 210.41 | 5,250 |
| 29 Feb 2024 | 205.79 | 206.41 | 205.63 | 205.73 | 205.39 | 1,850 |
| 28 Feb 2024 | 204.77 | 205.16 | 204.31 | 204.64 | 204.30 | 2,462 |
| 27 Feb 2024 | 204.56 | 206.05 | 204.56 | 205.34 | 205.00 | 46,092 |
| 26 Feb 2024 | 204.00 | 206.63 | 204.00 | 205.99 | 205.66 | 7,220 |
| 23 Feb 2024 | 207.22 | 207.29 | 204.79 | 205.80 | 205.46 | 3,307 |
| 22 Feb 2024 | 202.70 | 205.70 | 202.70 | 205.70 | 205.36 | 19,505 |
| 21 Feb 2024 | 199.47 | 199.47 | 197.58 | 197.58 | 197.26 | 13,070 |
| 20 Feb 2024 | 201.37 | 201.98 | 198.51 | 199.33 | 199.00 | 5,803 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 205.00 | 205.21 | 202.87 | 204.30 | 203.96 | 339 |
| 15 Feb 2024 | 205.77 | 205.77 | 203.49 | 204.30 | 203.96 | 20,431 |
| 14 Feb 2024 | 204.33 | 204.57 | 202.87 | 203.70 | 203.37 | 18,070 |
| 13 Feb 2024 | 201.96 | 203.93 | 201.36 | 202.83 | 202.50 | 1,322 |
| 12 Feb 2024 | 207.89 | 208.35 | 206.85 | 206.90 | 206.56 | 4,606 |
| 09 Feb 2024 | 205.95 | 207.79 | 205.74 | 207.78 | 207.44 | 1,443 |
| 08 Feb 2024 | 205.00 | 205.56 | 204.65 | 205.35 | 205.01 | 794 |
| 07 Feb 2024 | 203.11 | 204.03 | 202.60 | 203.31 | 202.97 | 137 |
| 06 Feb 2024 | 203.12 | 203.12 | 200.73 | 200.73 | 200.40 | 3,562 |
| 05 Feb 2024 | 203.17 | 203.17 | 201.48 | 202.59 | 202.26 | 1,094 |
| 02 Feb 2024 | 198.83 | 202.74 | 198.81 | 202.42 | 202.09 | 3,595 |
| 01 Feb 2024 | 198.47 | 199.73 | 198.36 | 199.37 | 199.04 | 1,201 |
| 31 Jan 2024 | 200.00 | 200.58 | 198.17 | 199.19 | 198.86 | 1,821 |
| 30 Jan 2024 | 203.45 | 203.71 | 201.69 | 201.69 | 201.36 | 1,109 |
| 29 Jan 2024 | 202.00 | 202.50 | 201.81 | 202.34 | 202.01 | 1,619 |
| 26 Jan 2024 | 202.67 | 203.39 | 201.45 | 201.76 | 201.43 | 1,709 |
| 25 Jan 2024 | 205.20 | 205.88 | 203.99 | 203.99 | 203.65 | 6,417 |
| 24 Jan 2024 | 203.27 | 205.13 | 202.73 | 205.07 | 204.73 | 1,095 |
| 23 Jan 2024 | 201.24 | 201.34 | 200.36 | 201.27 | 200.94 | 1,072 |
| 22 Jan 2024 | 201.15 | 202.15 | 200.54 | 201.17 | 200.84 | 2,290 |
| 19 Jan 2024 | 196.72 | 200.00 | 196.67 | 200.00 | 199.67 | 11,231 |
| 18 Jan 2024 | 194.32 | 195.45 | 194.21 | 194.52 | 194.20 | 1,947 |
| 17 Jan 2024 | 191.29 | 191.36 | 189.88 | 190.66 | 190.34 | 262 |
| 16 Jan 2024 | 191.56 | 193.36 | 191.22 | 192.28 | 191.97 | 1,777 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 191.93 | 192.67 | 191.53 | 192.01 | 191.69 | 3,039 |
| 11 Jan 2024 | 191.50 | 192.01 | 189.31 | 189.39 | 189.08 | 670 |
| 10 Jan 2024 | 189.13 | 190.10 | 189.10 | 190.03 | 189.72 | 109 |
| 09 Jan 2024 | 187.37 | 189.39 | 187.10 | 189.39 | 189.08 | 3,333 |
| 08 Jan 2024 | 185.05 | 187.75 | 185.05 | 187.73 | 187.42 | 736 |
| 05 Jan 2024 | 184.39 | 185.43 | 184.38 | 185.03 | 184.72 | 269 |
| 04 Jan 2024 | 184.39 | 185.62 | 184.38 | 185.00 | 184.69 | 94,389 |
| 03 Jan 2024 | 186.25 | 186.59 | 185.52 | 185.91 | 185.60 | 3,549 |
| 02 Jan 2024 | 189.86 | 189.96 | 187.54 | 188.03 | 187.72 | 1,681 |
| 29 Dec 2023 | 193.17 | 193.47 | 191.68 | 192.57 | 192.25 | 595 |
| 28 Dec 2023 | 193.59 | 193.65 | 193.23 | 193.25 | 192.93 | 41 |
| 27 Dec 2023 | 192.94 | 192.99 | 192.17 | 192.87 | 192.55 | 1,192 |
| 22 Dec 2023 | 191.58 | 192.41 | 191.58 | 192.37 | 192.05 | 288 |
| 21 Dec 2023 | 191.43 | 191.90 | 190.57 | 190.57 | 190.26 | 251 |
| 20 Dec 2023 | 192.36 | 192.90 | 192.12 | 192.72 | 192.40 | 1,192 |
| 19 Dec 2023 | 191.81 | 192.30 | 191.79 | 192.27 | 191.95 | 1,330 |
| 18 Dec 2023 | 191.20 | 191.71 | 190.55 | 191.27 | 190.95 | 2,284 |
| 18 Dec 2023 | 0.422014 Dividend | |||||
| 15 Dec 2023 | 190.54 | 192.55 | 190.54 | 191.46 | 190.72 | 1,809 |
| 14 Dec 2023 | 191.36 | 191.89 | 189.40 | 189.95 | 189.22 | 7,412 |
| 13 Dec 2023 | 189.99 | 190.58 | 189.77 | 190.56 | 189.83 | 752 |
| 12 Dec 2023 | 188.61 | 188.99 | 187.51 | 188.48 | 187.76 | 16,208 |
| 11 Dec 2023 | 186.11 | 188.15 | 185.72 | 188.10 | 187.38 | 696 |
| 08 Dec 2023 | 184.68 | 186.19 | 184.68 | 186.18 | 185.46 | 3,555 |
| 07 Dec 2023 | 183.73 | 184.83 | 183.41 | 184.83 | 184.11 | 17,231 |
| 06 Dec 2023 | 185.57 | 185.66 | 183.49 | 184.36 | 183.65 | 160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.