$46.45 +0.17 (%) Sel Sct Tech Shs - NYSE ARCA

Jul. 29, 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
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
7/18/201645.0845.3645.0045.314,107,250
7/15/201645.2045.2044.8845.014,864,800
7/14/201645.0145.1544.9145.0515,488,300
7/13/201644.8844.9144.7344.7610,609,400
7/12/201644.6944.8144.5544.7516,042,800
7/11/201644.2744.4944.2344.395,831,800
7/8/201643.6644.1643.6144.1312,748,200
7/7/201643.4143.6543.2943.456,166,060
7/6/201643.0143.4642.8643.457,850,840
7/5/201643.2443.3043.0243.158,680,740
7/1/201643.4043.6043.3443.477,474,700
6/30/201643.0043.3942.9043.3713,355,300
6/29/201642.5442.9742.5342.9010,504,200
6/28/201641.8942.2541.8242.2513,244,700
6/27/201641.9741.9741.2641.4318,517,000
6/24/201642.4243.1442.1942.2823,623,000
6/23/201643.6644.0143.5043.979,763,420
6/22/201643.5443.7043.3343.386,495,250
6/21/201643.3643.6343.3243.535,743,860
6/20/201643.4343.6143.2243.236,855,970
6/17/201643.2543.3542.8643.0511,465,200
6/16/201643.2443.6243.0043.559,596,270
6/15/201643.6443.7343.4143.467,078,110
6/14/201643.3743.6443.2643.578,420,590
6/13/201643.5743.8343.4643.4711,852,100
6/10/201643.9644.1143.8143.968,282,600
6/9/201644.1144.3544.0844.3012,919,500
6/8/201644.1944.3644.1244.298,158,480
6/7/201644.1644.3044.1544.204,409,440
6/6/201643.9744.1843.9344.028,635,580
6/3/201643.9844.0443.7043.948,304,710
6/2/201643.9044.0443.6844.047,764,500
6/1/201644.0444.2043.9744.086,885,460
5/31/201644.1444.2543.9344.1912,371,400
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center