$48.30 0.00 (%) Sel Sct Tech Shs - NYSE ARCA

Dec. 8, 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
12/8/201648.2048.5148.0748.309,677,050
12/7/201647.2548.2247.2248.189,972,930
12/6/201647.2547.3647.0647.289,254,790
12/5/201646.9547.2646.7647.149,005,040
12/2/201646.4846.8046.3746.6910,052,700
12/1/201647.4447.5646.3946.5221,865,600
11/30/201648.1448.1447.4947.5011,816,600
11/29/201648.0148.3047.9048.075,928,430
11/28/201647.9648.2647.9348.047,487,840
11/25/201647.8348.0147.7848.003,109,510
11/23/201647.9647.9647.6347.808,116,790
11/21/201647.5347.8847.4647.848,975,710
11/18/201647.5147.6147.2747.368,822,990
11/17/201647.1447.4447.0547.408,524,100
11/16/201646.5647.1346.5047.1010,124,200
11/15/201646.3346.8346.3146.6717,370,800
11/14/201646.7746.8045.8046.0218,971,000
11/11/201646.3346.8346.3346.7314,091,600
11/10/201647.6247.6245.9446.5939,515,500
11/9/201646.6947.4346.4447.3527,129,400
11/8/201647.0947.6147.0447.419,780,030
11/7/201646.8647.2046.7547.1813,226,000
11/4/201646.2246.5546.0646.188,153,970
11/3/201646.5846.6846.2446.2610,125,700
11/2/201647.0147.1546.6046.718,167,290
11/1/201647.5247.5746.6947.019,065,290
10/31/201647.5647.6347.4247.425,879,960
10/28/201647.6247.9347.3247.4410,418,900
10/27/201647.7647.7747.4347.498,821,070
10/26/201647.4247.8147.4047.556,279,710
10/25/201648.0648.0647.7347.824,362,400
10/24/201647.7848.0247.7447.995,393,130
10/21/201647.4747.5647.3447.538,076,940
10/20/201647.5047.5247.1747.406,148,000
10/19/201647.5047.6747.4147.625,034,980
10/18/201647.6247.7447.4747.535,027,240
10/17/201647.3747.4747.2447.275,075,080
10/14/201647.3847.6947.3347.379,448,280
10/13/201647.1847.3446.7947.199,669,200
10/12/201647.4547.6247.2147.495,520,370
10/11/201647.9548.0147.2047.418,727,330
10/10/201647.8748.0647.8447.956,657,950
10/7/201647.7947.8547.3947.626,073,940
10/6/201647.6847.8047.4747.755,005,870
10/5/201647.6047.7547.5547.649,007,850
10/4/201647.8047.8847.3047.478,902,230
10/3/201647.6547.7647.5347.646,231,440
9/30/201647.6447.9347.6047.789,255,330
9/29/201647.7647.8847.3947.5311,406,900
9/28/201647.7747.8447.5247.829,048,720
9/27/201647.2747.7547.1547.738,784,550
9/26/201647.2947.3747.1247.219,620,380
9/23/201647.9047.9047.4147.4911,986,500
9/22/201647.9047.9747.7947.9110,498,500
9/21/201647.2747.6547.0947.6212,047,900
9/20/201647.2847.3747.0347.095,001,100
9/19/201647.3347.5646.9947.127,121,320
9/16/201647.4047.4047.0047.2115,883,100
9/15/201646.9147.6746.8147.5816,319,100
9/14/201646.6047.1046.5946.8117,108,700
9/13/201646.7546.9246.4046.5917,358,800
9/12/201645.9347.0345.8646.9319,010,500
9/9/201646.8947.0646.1646.1616,809,200
9/8/201647.5447.5547.2047.328,302,600
9/7/201647.5947.7247.4647.7111,585,000
9/6/201647.3847.5947.3247.5915,107,400
9/2/201647.3747.4847.1447.356,907,180
9/1/201646.9847.1846.7747.149,239,600
8/31/201647.0147.0646.8446.9911,161,200
8/30/201647.1447.2446.9147.075,718,160
8/29/201647.0347.3047.0347.236,982,770
8/26/201647.0047.3946.8047.0512,113,600
8/25/201646.8547.0946.7747.035,912,650
8/24/201647.1747.1946.8246.936,824,430
8/23/201647.1647.3047.1547.198,315,310
8/22/201646.8947.0746.8147.024,628,660
8/19/201646.8647.0646.7547.024,788,310
8/18/201646.9647.0446.8246.993,543,210
8/17/201647.0147.0346.7046.975,287,550
8/16/201647.2647.2646.9946.994,538,980
8/15/201647.1747.4347.1447.348,280,740
8/12/201647.1547.1547.0147.113,468,710
8/11/201647.1447.2947.0947.165,259,320
8/10/201647.1647.1846.9346.993,556,300
8/9/201647.0447.2647.0447.1414,918,500
8/8/201647.1047.2246.9447.045,219,580
8/5/201646.7547.0746.7047.056,063,050
8/4/201646.3646.6246.3246.608,376,360
8/3/201646.1546.3546.1446.357,980,940
8/2/201646.4546.5545.9746.1911,112,400
8/1/201646.4546.6346.3746.547,841,700
7/29/201646.4846.5646.3146.4510,589,700
7/28/201646.3146.4246.1046.286,329,670
7/27/201646.3746.3746.0346.2510,910,100
7/26/201645.8246.0145.6545.879,057,680
7/25/201645.7545.8645.6345.774,244,900
7/22/201645.5345.8345.4345.834,707,250
7/21/201645.8145.8745.4545.565,473,380
7/20/201645.5645.8845.5045.805,384,910
7/19/201645.2345.3245.1445.214,457,920
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center