$39.50 -1.14 (%) Sel Sct Tech Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLK historical data

Date Open High Low Close Volume
2/5/201640.4840.5539.3439.5023,777,400
2/4/201640.5240.9140.2140.6418,203,000
2/3/201640.9140.9339.9740.6021,506,200
2/2/201641.2741.2840.5240.6513,951,200
2/1/201641.0741.5841.0441.3914,797,300
1/29/201640.3141.2740.2341.2416,113,300
1/28/201640.0540.1339.5039.9817,566,800
1/27/201639.9740.2139.2939.4718,022,400
1/26/201640.0740.3939.8240.3011,473,500
1/25/201640.1640.5139.8439.9110,480,600
1/22/201640.0440.3939.9840.3811,248,200
1/21/201639.2939.8638.8039.2922,135,900
1/20/201638.7139.4638.0339.0729,631,800
1/19/201639.8039.8739.0339.3819,658,800
1/15/201639.1639.7238.8639.3420,177,800
1/14/201639.9040.7939.4340.4819,795,600
1/13/201641.1341.1339.6639.7321,962,300
1/12/201640.7840.9240.3140.8315,841,600
1/11/201640.3740.5339.8540.3519,135,100
1/8/201640.7640.9040.0440.0919,233,100
1/7/201640.7941.3240.3940.4116,840,700
1/6/201641.5441.9241.3941.6413,858,400
1/5/201642.4042.5041.9742.1616,067,200
1/4/201642.0642.2841.6142.2721,638,600
12/31/201543.2943.3242.8342.838,834,470
12/30/201543.7943.7943.4443.447,196,520
12/29/201543.4843.9243.3943.816,809,180
12/28/201543.0943.2542.8543.227,177,230
12/24/201543.3043.3643.2043.252,457,020
12/23/201543.1443.3143.0043.278,045,250
12/22/201542.7642.9842.5642.919,482,600
12/21/201542.5242.6342.2442.6011,163,300
12/18/201542.8842.9742.1042.1722,813,900
12/17/201544.0944.0943.2143.2212,108,600
12/16/201543.5943.9943.1543.9118,146,000
12/15/201543.4643.6243.2643.3217,021,900
12/14/201542.7943.1442.3543.1321,034,200
12/11/201543.2343.3442.7742.8016,891,700
12/10/201543.7144.0443.5843.719,073,450
12/9/201544.0544.3843.3843.5916,254,200
12/8/201543.9744.3643.8444.2411,378,300
12/7/201544.5244.5644.1444.3512,814,900
12/4/201543.6344.6543.5444.5712,840,200
12/3/201544.1944.3243.2943.5011,854,300
12/2/201544.4044.5744.0244.079,697,090
12/1/201544.1444.3644.0544.357,779,490
11/30/201543.9744.1043.8143.9617,025,600
11/27/201543.8643.9943.7943.913,800,710
11/25/201543.9643.9743.8043.816,576,570
11/24/201543.6144.0943.5143.9511,303,400
11/23/201544.2344.2543.7843.947,227,080
11/20/201544.0644.2244.0144.207,288,220
11/19/201543.7244.0943.7143.889,367,490
11/18/201543.2343.7243.1843.6810,166,800
11/17/201543.1143.3642.9443.039,394,580
11/16/201542.3043.0342.2843.029,079,200
11/13/201543.0743.1342.3642.3715,044,900
11/12/201543.3943.6043.2143.228,033,960
11/11/201543.7243.9443.5343.608,201,150
11/10/201543.6643.6743.4443.6217,273,300
11/9/201544.2144.2143.7043.9110,146,200
11/6/201544.1444.3643.9844.346,868,950
11/5/201544.3644.5844.1044.196,728,790
11/4/201544.3744.4444.2144.327,298,610
11/3/201543.9044.4343.8244.276,879,050
10/30/201544.0144.0243.6443.659,339,520
10/29/201543.8044.0043.6743.947,609,020
10/28/201543.6144.0643.4844.0614,779,600
10/26/201543.7943.7943.5043.668,288,150
10/23/201543.7044.0043.5643.8316,691,700
10/22/201542.0042.7342.0042.6414,236,000
10/21/201542.1142.2241.6541.709,417,170
10/20/201541.9642.1441.8542.025,928,930
10/19/201541.8842.1341.7642.137,092,060
10/16/201542.0042.0041.7241.977,486,270
10/15/201541.5341.9141.5141.898,421,880
10/14/201541.3241.6141.2541.3612,756,000
10/13/201541.3141.6941.3041.448,951,820
10/12/201541.5741.6041.3541.536,343,680
10/9/201541.4241.5141.2541.4811,376,500
10/8/201540.9541.3840.7541.3015,374,800
10/7/201541.1441.2840.6241.1115,218,900
10/6/201540.7341.0140.7240.929,857,850
10/5/201540.3340.9740.2540.878,568,850
10/2/201539.0640.0838.9240.0814,917,000
10/1/201539.5039.6438.9939.5213,518,000
9/30/201539.2039.5639.0939.5012,466,800
9/29/201539.0039.2638.4538.7313,103,400
9/28/201539.8139.7038.8838.9012,583,300
9/25/201540.2540.3039.6339.8110,828,900
9/24/201539.4339.9939.2239.8811,028,200
9/23/201539.9240.0339.6639.885,678,200
9/22/201539.8139.9739.5339.7812,288,200
9/21/201540.1340.5840.0940.466,960,560
9/18/201540.1140.4839.9740.0618,115,100
9/17/201540.8841.4040.6340.7716,782,600
9/16/201540.8341.0940.7841.057,718,130
9/15/201540.4940.9940.3840.888,805,980
9/14/201540.6340.6740.2640.367,445,380
9/11/201539.9940.4639.9840.466,859,730
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center