Technology Select Sector SPDR® $35.73

up +0.18


15/4/2014 06:40 PM  |  NYSEARCA : XLK
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLK historical data

Date Open High Low Close Volume
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
3/25/201436.3536.5836.2136.507,626,260
3/24/201436.4236.5635.9836.2810,354,200
3/21/201436.6636.7436.2436.319,109,670
3/20/201436.3336.7536.2736.655,895,480
3/19/201436.4536.6236.1436.377,789,330
3/18/201436.0736.5636.0736.526,863,900
3/17/201435.8736.1535.8036.0516,444,900
3/14/201435.7835.9035.6035.638,939,770
3/13/201436.4436.4535.7235.859,397,390
3/12/201436.1336.3836.0136.346,356,070
3/11/201436.4236.5536.1836.289,456,600
3/10/201436.4036.4836.2236.367,557,630
3/7/201436.6336.6536.2736.427,197,360
3/6/201436.5336.6036.4536.538,665,330
3/5/201436.5136.5536.4136.488,930,710
3/4/201436.3536.5336.3036.4311,604,800
3/3/201435.9036.0535.6735.969,027,210
2/28/201436.2936.4535.9436.359,700,970
2/27/201436.0136.3335.9836.315,449,310
2/26/201436.0136.1635.8836.025,820,640
2/25/201436.1536.1635.9035.995,611,520
2/24/201435.9136.2735.9136.097,845,200
2/21/201436.2036.2635.9435.956,372,500
2/20/201435.9736.1735.8136.096,696,970
2/19/201436.0236.1835.8935.978,611,680
2/18/201436.1136.1835.9936.095,946,430
2/14/201435.9736.1435.8836.0712,376,300
2/13/201435.5436.0335.4936.006,914,280
2/12/201435.6935.8035.6635.748,047,800
2/11/201435.3235.7035.2835.607,041,370
2/10/201435.1035.2335.0135.176,758,630
2/7/201434.8535.1134.7035.1010,464,700
2/6/201434.2834.6434.2834.639,139,620
2/5/201434.1534.3533.9234.259,203,060
2/4/201434.1534.3134.0534.225,725,630
2/3/201434.7434.8733.9634.0915,975,700
1/31/201434.4634.9934.4534.8210,943,500
1/30/201434.7334.8634.5534.748,329,800
1/29/201434.3034.5234.1934.3211,219,300
1/28/201434.4934.6534.3934.5913,145,400
1/27/201435.1835.2034.6334.808,013,960
1/24/201435.6735.7335.1235.1315,496,600
1/23/201435.7335.8235.5835.826,417,930
1/22/201435.8935.9535.8035.894,215,880
1/21/201436.0336.0335.6335.936,294,180
1/17/201435.8935.9635.6735.756,338,680
1/16/201435.9836.0135.8735.956,931,290
1/15/201435.7336.0535.6835.969,673,960
1/14/201435.0835.5535.0435.536,419,360
1/13/201435.2935.4634.8334.946,445,230
1/10/201435.3535.4235.1435.3212,960,100
1/9/201435.6335.6335.1635.256,341,900
1/8/201435.5035.6035.3635.484,696,340
1/7/201435.3235.5335.2535.487,161,780
1/6/201435.1835.2935.0335.164,524,620
1/3/201435.4835.4835.2035.225,204,780
1/2/201435.6235.6235.3335.398,552,480
12/31/201335.5935.7635.5535.746,844,740
12/30/201335.5535.5735.4635.514,638,800
12/27/201335.7035.7035.5435.583,824,960
12/26/201335.5935.6535.5335.613,580,230
12/24/201335.4335.5235.4235.522,614,060
12/23/201335.2835.4335.2035.427,285,970
12/20/201334.8035.0434.7434.968,826,910
12/19/201334.7934.9234.7334.868,661,350
12/18/201334.5034.8234.0334.8017,110,700
12/17/201334.5234.6434.4834.535,579,570
12/16/201334.3834.6334.3434.546,014,530
12/13/201334.4134.4834.2034.204,852,730
12/12/201334.5534.5534.3034.315,504,090
12/11/201334.9134.9834.4934.547,537,690
12/10/201334.9034.9434.8234.868,124,850
12/9/201334.9235.0334.8634.934,001,610
12/6/201334.8234.9034.7134.824,398,300
12/5/201334.7834.7834.5434.584,268,830
12/4/201334.5634.8234.4634.696,573,890
12/3/201334.4634.7034.4634.665,727,940
12/2/201334.7234.7934.5034.584,941,630
11/29/201334.6134.7934.6034.694,232,980
11/27/201334.3534.5734.3534.556,605,420
11/26/201334.1734.3734.1434.285,315,860
11/25/201334.2234.2534.0834.169,180,400
11/22/201334.2334.2334.1134.163,110,910
11/21/201334.0334.2434.0334.235,391,020
11/20/201334.0834.2533.8633.944,326,140
Trading Center