$39.30 -0.61 (%) Sel Sct Tech Shs - NYSEARCA

Sep. 4, 2015 | 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
9/3/201540.1040.4339.7939.9111,031,100
9/2/201539.5239.9239.1439.8812,685,100
9/1/201539.3839.7238.7538.9421,289,000
8/31/201540.2740.6740.1340.2311,050,300
8/28/201540.3440.6740.2540.6013,836,100
8/27/201540.1440.5339.6340.5220,105,500
8/26/201538.4539.6638.1239.6034,388,400
8/25/201539.4739.5437.6637.7018,605,400
8/24/201537.0139.6131.3238.1436,103,900
8/21/201540.6941.0039.5639.5623,666,400
8/20/201541.7141.8941.1341.1313,726,900
8/19/201542.3142.5241.9242.169,227,610
8/18/201542.5642.6242.3942.444,691,890
8/17/201542.2642.6742.1242.665,591,700
8/14/201542.1042.4642.0742.425,953,000
8/13/201542.3642.4942.1342.216,643,870
8/12/201541.8342.4141.4442.3310,035,700
8/11/201542.6642.7242.0242.1427,344,500
8/10/201542.3142.8342.3142.785,572,030
8/7/201541.9942.1841.8342.127,912,520
8/6/201542.5142.6841.9442.096,509,880
8/5/201542.3742.8142.2842.5110,392,800
8/4/201542.3142.3541.9542.107,382,740
8/3/201542.5642.6342.0942.359,198,290
7/31/201542.7742.8442.5042.5810,912,000
7/30/201542.4642.7942.2642.726,808,200
7/29/201542.3642.7342.2142.648,376,340
7/28/201542.1642.4441.8742.367,887,530
7/27/201542.0242.2941.9241.988,653,580
7/24/201542.8042.8642.3342.369,746,090
7/23/201542.8042.9742.4942.596,322,620
7/22/201542.5342.8942.5042.688,591,250
7/21/201543.4543.6143.3443.385,975,220
7/20/201543.5943.8143.4443.679,309,460
7/17/201543.1543.4443.0943.447,775,000
7/16/201542.5742.8042.4942.785,206,620
7/15/201542.2142.3742.1242.246,538,480
7/14/201542.0842.3442.0642.236,126,350
7/13/201541.7042.1041.6942.077,071,530
7/10/201541.3141.5841.2141.446,748,350
7/9/201541.4241.5340.7940.798,993,800
7/8/201541.2941.3840.9340.9516,160,000
7/7/201541.6541.6940.8541.6319,659,900
7/6/201541.4541.7641.3441.577,509,020
7/2/201541.8041.8841.5841.745,160,660
7/1/201541.7741.8641.5041.688,149,500
6/30/201541.6741.6941.2941.4011,382,900
6/29/201541.8142.0641.3541.3613,107,400
6/26/201542.5942.6442.1442.2610,174,300
6/25/201542.9542.9842.6142.624,913,850
6/24/201542.8243.0742.7242.724,846,780
6/23/201542.9842.9942.8242.923,993,330
6/22/201542.9043.0242.7942.895,437,990
6/19/201542.8142.9142.5442.5413,434,800
6/18/201542.6943.1642.6843.098,963,180
6/17/201542.7242.8842.4642.7111,023,900
6/16/201542.3942.7442.3242.699,173,340
6/15/201542.3942.4742.0942.419,179,100
6/12/201542.8442.9142.6342.676,158,830
6/11/201543.1843.2942.9943.055,644,700
6/10/201542.4743.1242.4743.038,964,840
6/9/201542.4042.5342.0942.377,706,650
6/8/201542.9442.9542.3942.478,379,500
6/5/201543.0443.1342.7642.957,727,490
6/4/201543.2543.5042.9943.098,347,250
6/3/201543.4743.7343.4143.495,657,320
6/2/201543.3343.6043.1243.405,637,770
6/1/201543.6243.6443.2243.496,936,310
5/29/201543.6943.7143.2643.377,738,380
5/28/201543.6443.7743.5643.694,664,840
5/27/201543.1343.8143.1043.7812,587,100
5/26/201543.4743.5042.8442.977,924,380
5/22/201543.4943.7143.4943.603,968,540
5/21/201543.3843.6843.3343.633,713,120
5/20/201543.4443.6743.2843.4411,010,900
5/19/201543.5743.6243.3643.414,565,380
5/18/201543.2543.6043.1943.523,393,310
5/15/201543.5443.5843.2143.318,468,240
5/14/201543.1043.4743.0643.456,976,160
5/13/201542.7643.0142.6742.769,306,480
5/12/201542.5842.7742.2142.587,650,530
5/11/201543.0043.0542.7742.816,046,480
5/8/201542.8543.0642.7843.039,819,250
5/7/201542.1842.5742.0942.425,640,280
5/6/201542.6342.7141.8642.119,873,880
5/5/201543.0343.1042.4442.478,104,890
5/4/201543.2043.3643.1243.147,698,750
5/1/201542.8443.1242.7243.1010,548,400
4/30/201542.9643.0942.4142.588,652,560
4/29/201543.1843.4442.9143.188,571,130
4/28/201543.2943.5542.9543.399,149,840
4/27/201543.2943.4343.1643.259,250,680
4/24/201543.1043.1842.8943.136,228,820
4/23/201542.4942.9342.3942.765,899,810
4/22/201542.2342.6342.0942.596,095,140
4/21/201542.4342.4442.1142.165,001,390
4/20/201541.6642.2341.6442.184,845,780
4/17/201541.7041.7941.3441.4710,159,400
4/16/201542.0342.1841.9342.059,114,340
4/15/201541.9442.2941.9042.2012,583,100
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!