$47.78 +0.25 (%) Sel Sct Tech Shs - NYSE ARCA

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLK historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center