$44.10 +0.21 (%) Sel Sct Tech Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLK historical data

Date Open High Low Close Volume
5/27/201643.8844.1643.8344.107,788,020
5/26/201643.7543.9643.6643.896,517,140
5/25/201643.6343.8943.5743.759,841,920
5/24/201642.8243.5242.8243.459,461,490
5/23/201642.7142.8942.6142.658,427,700
5/20/201642.4542.8342.4242.735,873,040
5/19/201642.3542.4041.9742.228,634,850
5/18/201642.2642.7842.2042.4510,903,700
5/17/201642.6742.8842.2442.379,940,070
5/16/201642.2542.9042.2542.806,394,170
5/13/201642.3642.6242.1642.2110,921,400
5/12/201642.6542.6542.1042.379,336,630
5/11/201642.6942.9342.4942.497,152,060
5/10/201642.3842.8042.3342.8013,920,200
5/9/201642.2742.4542.2242.257,541,180
5/6/201641.7642.2541.7642.259,229,890
5/5/201642.0442.1441.8441.9413,559,900
5/4/201641.8642.0441.8041.9211,245,700
5/3/201642.1542.2441.9142.0512,531,200
5/2/201642.2242.4942.0442.4412,552,700
4/29/201642.2642.3341.8242.1311,896,200
4/28/201643.1143.2642.3642.5022,669,600
4/27/201642.6943.0942.5343.0412,779,600
4/26/201643.5043.6043.1043.247,367,370
4/25/201643.3243.4743.2143.459,357,530
4/22/201643.5143.7343.2143.4414,924,400
4/21/201644.3144.4044.1044.2111,277,900
4/20/201644.3244.5744.1944.376,877,830
4/19/201644.6144.6644.0344.286,471,000
4/18/201644.2144.5344.1444.537,113,020
4/15/201644.4544.5744.2544.346,460,880
4/14/201644.4644.6544.3644.516,502,750
4/13/201644.3344.5944.2844.527,876,600
4/12/201643.8544.1143.5544.079,591,970
4/11/201644.0844.3443.7743.778,138,580
4/8/201644.1244.2943.7443.898,762,800
4/7/201644.2144.3043.7243.8910,631,200
4/6/201644.1144.5343.9544.5311,138,500
4/5/201644.2444.3544.0144.1010,726,100
4/4/201644.6344.7344.4444.537,646,170
4/1/201644.0544.7244.0144.709,654,910
3/31/201644.3944.5844.2844.3614,594,900
3/30/201644.4244.6744.3544.4510,988,300
3/29/201643.4344.2243.3844.1910,081,500
3/28/201643.6643.7243.4343.516,407,960
3/24/201643.3143.6243.2543.626,743,330
3/23/201643.6943.7443.4143.5010,675,100
3/22/201643.5443.9243.5443.7513,112,900
3/21/201643.4943.7643.4743.748,003,470
3/18/201643.6943.7243.4043.599,414,370
3/17/201643.5043.8843.4543.749,367,150
3/16/201642.8843.6542.8743.5814,756,900
3/15/201642.7543.1242.7343.086,321,100
3/14/201642.7443.0042.7242.9210,060,900
3/11/201642.6442.8842.5442.878,820,150
3/10/201642.4442.6341.7042.2212,938,400
3/9/201641.9642.2741.9642.2612,160,600
3/8/201641.9142.2541.7541.9011,700,500
3/7/201642.1842.3541.8542.1615,813,500
3/4/201642.3242.6342.1542.427,885,910
3/3/201642.3342.3441.9842.317,883,880
3/2/201642.0442.3141.9742.318,748,240
3/1/201641.3242.1941.2642.1912,304,400
2/29/201641.2241.6140.9740.9713,601,900
2/26/201641.6041.6441.1741.269,772,940
2/25/201641.0041.3940.6841.379,403,420
2/24/201640.1140.9439.9040.8610,144,400
2/23/201641.0341.0740.4740.558,189,480
2/22/201641.0341.2640.9741.206,590,650
2/19/201640.4840.7840.3840.668,579,510
2/18/201640.9340.9840.5540.6311,578,400
2/17/201640.2040.8740.1540.7911,128,800
2/16/201639.7139.9839.5039.9710,293,300
2/12/201639.0439.3038.8239.2710,893,400
2/11/201638.3338.9838.2538.7324,627,300
2/10/201639.0839.5438.7938.8316,975,000
2/9/201638.4639.3038.4038.7524,755,400
2/8/201638.8439.0438.2638.9324,820,900
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center