$41.70 +0.02 (%) Sel Sct Tech Shs - NYSEARCA

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLK historical data

Date Open High Low Close Volume
7/2/201541.8041.8841.5841.745,160,660
7/1/201541.7741.8641.5041.688,149,500
6/30/201541.6741.6941.2941.4011,382,900
6/29/201541.8142.0641.3541.3613,107,400
6/26/201542.5942.6442.1442.2610,174,300
6/25/201542.9542.9842.6142.624,913,850
6/24/201542.8243.0742.7242.724,846,780
6/23/201542.9842.9942.8242.923,993,330
6/22/201542.9043.0242.7942.895,437,990
6/19/201542.8142.9142.5442.5413,434,800
6/18/201542.6943.1642.6843.098,963,180
6/17/201542.7242.8842.4642.7111,023,900
6/16/201542.3942.7442.3242.699,173,340
6/15/201542.3942.4742.0942.419,179,100
6/12/201542.8442.9142.6342.676,158,830
6/11/201543.1843.2942.9943.055,644,700
6/10/201542.4743.1242.4743.038,964,840
6/9/201542.4042.5342.0942.377,706,650
6/8/201542.9442.9542.3942.478,379,500
6/5/201543.0443.1342.7642.957,727,490
6/4/201543.2543.5042.9943.098,347,250
6/3/201543.4743.7343.4143.495,657,320
6/2/201543.3343.6043.1243.405,637,770
6/1/201543.6243.6443.2243.496,936,310
5/29/201543.6943.7143.2643.377,738,380
5/28/201543.6443.7743.5643.694,664,840
5/27/201543.1343.8143.1043.7812,587,100
5/26/201543.4743.5042.8442.977,924,380
5/22/201543.4943.7143.4943.603,968,540
5/21/201543.3843.6843.3343.633,713,120
5/20/201543.4443.6743.2843.4411,010,900
5/19/201543.5743.6243.3643.414,565,380
5/18/201543.2543.6043.1943.523,393,310
5/15/201543.5443.5843.2143.318,468,240
5/14/201543.1043.4743.0643.456,976,160
5/13/201542.7643.0142.6742.769,306,480
5/12/201542.5842.7742.2142.587,650,530
5/11/201543.0043.0542.7742.816,046,480
5/8/201542.8543.0642.7843.039,819,250
5/7/201542.1842.5742.0942.425,640,280
5/6/201542.6342.7141.8642.119,873,880
5/5/201543.0343.1042.4442.478,104,890
5/4/201543.2043.3643.1243.147,698,750
5/1/201542.8443.1242.7243.1010,548,400
4/30/201542.9643.0942.4142.588,652,560
4/29/201543.1843.4442.9143.188,571,130
4/28/201543.2943.5542.9543.399,149,840
4/27/201543.2943.4343.1643.259,250,680
4/24/201543.1043.1842.8943.136,228,820
4/23/201542.4942.9342.3942.765,899,810
4/22/201542.2342.6342.0942.596,095,140
4/21/201542.4342.4442.1142.165,001,390
4/20/201541.6642.2341.6442.184,845,780
4/17/201541.7041.7941.3441.4710,159,400
4/16/201542.0342.1841.9342.059,114,340
4/15/201541.9442.2941.9042.2012,583,100
4/14/201541.9842.0341.6341.835,851,310
4/13/201542.1642.3441.9541.963,887,180
4/10/201541.9642.1241.8342.084,316,280
4/9/201541.8141.9941.5941.927,290,100
4/8/201541.6841.9441.6041.817,203,530
4/7/201541.7742.0241.6741.684,684,340
4/6/201541.0841.8541.0441.777,344,720
4/2/201541.4541.5441.2941.375,469,260
4/1/201541.4841.5241.0941.3810,427,800
3/31/201541.7441.8241.4441.447,963,630
3/30/201541.6841.9041.6041.876,605,420
3/27/201541.3541.4841.1541.377,909,330
3/26/201541.0841.5540.9441.349,002,360
3/25/201542.3542.4341.3141.318,174,280
3/24/201542.5742.6942.4042.407,117,370
3/23/201542.5542.7542.5342.543,753,070
3/20/201542.5242.7542.4542.5419,296,100
3/19/201542.5042.6542.4142.448,992,350
3/18/201541.9442.7141.7742.5615,855,400
3/17/201541.8842.1141.8141.999,533,740
3/16/201541.7142.0141.5841.988,639,360
3/13/201541.6641.7641.2641.4915,187,700
3/11/201541.8241.8241.4241.4511,520,200
3/10/201542.3542.3641.7241.728,797,870
3/9/201542.4742.7742.4142.596,249,290
3/6/201542.9042.9642.3242.398,076,690
3/5/201543.0743.0742.7742.927,704,330
3/4/201543.0343.0542.7442.975,882,660
3/3/201543.3943.3942.9543.148,612,120
3/2/201543.2443.4643.1043.436,844,450
2/27/201543.2343.3243.0543.096,056,000
2/26/201543.1043.3042.9843.247,559,390
2/25/201543.1243.1742.8842.975,867,350
2/24/201543.0843.3042.8643.244,655,460
2/23/201543.1343.1442.8943.114,047,030
2/20/201542.8643.1442.6443.086,933,500
2/19/201542.6842.9042.6042.863,125,420
2/18/201542.6742.7542.5542.713,749,780
2/17/201542.6942.7442.5642.675,340,290
2/13/201542.4842.6842.4042.654,315,840
2/12/201542.1342.4142.0742.386,769,240
2/11/201541.7141.8841.5941.816,249,960
2/10/201541.3241.7041.1741.6511,245,700
2/9/201540.9941.2440.9541.047,165,740
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!