Sel Sct Tech Shs  $39.91

down 0.00


20/8/2014 06:30 PM  |  NYSEARCA : XLK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLK historical data

Date Open High Low Close Volume
8/20/201439.8539.9839.8239.917,005,290
8/19/201439.7739.9239.7239.915,047,780
8/18/201439.5639.6839.4539.664,247,990
8/15/201439.3839.4839.0139.298,910,870
8/14/201439.2539.2939.1239.294,614,660
8/13/201438.9339.2238.9339.225,492,700
8/12/201438.8238.9438.6538.846,704,920
8/11/201438.8538.9738.7738.866,507,690
8/8/201438.4038.7038.2838.676,022,790
8/7/201438.7438.8138.2938.426,865,030
8/6/201438.4438.7738.3938.589,140,900
8/5/201438.8338.9638.5438.7012,293,400
8/4/201438.9139.1738.7139.076,333,720
8/1/201438.9039.0638.6038.7915,507,400
7/31/201439.5039.5438.9439.0015,601,600
7/30/201439.8939.8939.5639.757,762,580
7/29/201440.0840.0839.6939.717,312,420
7/28/201439.7539.8739.4839.797,762,230
7/25/201439.6539.7739.5339.724,749,500
7/24/201439.9239.9239.6939.7711,659,600
7/23/201439.8239.9139.6539.805,473,430
7/22/201439.6339.7639.5639.734,789,760
7/21/201439.4339.5139.2539.406,181,590
7/18/201439.1639.4839.1139.454,770,500
7/17/201439.4539.5038.8638.985,670,950
7/16/201439.5039.5939.4139.498,064,840
7/15/201439.2939.3438.9139.137,417,060
7/14/201439.1039.2539.0639.204,209,100
7/11/201438.8138.9238.7138.923,261,420
7/10/201438.2238.8938.2238.724,421,940
7/9/201438.7038.8538.6238.837,118,130
7/8/201438.9738.9738.4338.646,923,860
7/7/201438.9539.0238.8538.9910,482,200
7/3/201438.9238.9738.7938.952,193,050
7/2/201438.8138.8338.7238.784,970,040
7/1/201438.4938.8638.4638.747,488,880
6/30/201438.3138.4838.2938.354,490,430
6/27/201438.0838.3438.0638.3410,883,300
6/26/201438.1838.2037.8938.1111,352,300
6/25/201437.9238.2137.8838.155,111,860
6/24/201438.1838.3837.9138.008,471,330
6/20/201438.1538.2238.0138.095,427,720
6/19/201438.4838.4838.2038.355,918,750
6/18/201438.3038.4438.0238.4213,035,300
6/17/201438.1038.2938.0638.227,037,600
6/16/201438.0638.2438.0038.137,065,460
6/13/201438.1438.2037.9738.137,331,680
6/12/201438.2638.3837.7937.914,818,000
6/11/201438.1738.3438.1438.244,254,850
6/10/201438.3138.3838.2538.333,594,670
6/9/201438.2438.3738.1738.316,392,010
6/6/201438.2238.2238.0938.194,798,970
6/5/201437.9038.0637.6838.025,667,620
6/4/201437.6437.8237.5437.773,499,240
6/3/201437.7037.7937.5837.705,669,270
6/2/201437.8837.9137.6037.765,461,530
5/30/201437.7937.8737.6637.826,219,930
5/29/201437.6937.7937.6037.784,664,030
5/28/201437.6837.7137.5337.566,776,900
5/27/201437.4337.6737.4237.665,674,510
5/23/201437.1237.3637.0637.343,312,150
5/22/201436.9637.1536.9137.033,175,020
5/21/201436.7436.9736.7436.964,161,440
5/20/201436.9636.9936.5936.714,237,100
5/19/201436.5536.9736.5536.923,298,520
5/16/201436.4436.7036.3336.685,803,660
5/15/201436.7336.7636.3036.457,288,320
5/13/201436.8736.9436.7536.845,744,090
5/12/201436.5036.8436.4836.825,593,380
5/8/201436.1036.6136.0536.293,787,430
5/7/201436.2336.2835.7836.196,827,020
5/6/201436.5136.5136.1636.174,700,160
5/5/201436.3036.5836.1736.584,082,240
5/2/201436.5836.5936.3636.396,720,110
5/1/201436.4436.6736.4036.494,977,650
4/30/201436.2936.5436.1936.459,165,650
4/29/201436.1836.4236.1136.345,476,110
4/28/201435.8736.2135.6236.0912,069,100
4/25/201435.9936.0835.6735.756,402,040
4/24/201436.5236.5335.9736.215,010,660
4/23/201436.2636.2635.9235.9311,426,000
4/22/201436.1936.4036.1236.325,478,520
4/21/201436.0636.2135.9636.173,527,540
4/17/201435.9136.1735.7236.037,881,740
4/16/201435.9336.0935.6836.0813,999,700
4/15/201435.6135.8235.1335.738,589,260
4/14/201435.4335.6835.3035.554,992,340
4/11/201435.3635.6435.1735.2014,254,400
4/10/201436.4436.5035.5435.608,087,000
4/9/201436.0836.4535.9736.446,656,920
4/8/201435.7136.0135.6035.967,329,720
4/7/201435.7735.9735.5035.6411,181,300
4/4/201436.8136.8735.8235.9210,097,100
4/3/201436.8536.9336.5136.627,762,560
4/2/201436.8836.9136.6636.8010,504,700
4/1/201436.4236.7836.4136.787,024,470
3/31/201436.3036.4936.2536.357,283,510
3/28/201436.0436.3035.9236.076,355,830
3/27/201436.0436.1035.7435.9312,927,500
3/26/201436.6736.7436.0636.067,513,360
Trading Center