$42.29 +0.38 (%) Sel Sct Tech Shs - NYSEARCA

Nov. 26, 2014 | 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
11/26/201441.9242.3141.9242.2910,241,000
11/25/201441.9542.0841.8841.914,744,580
11/24/201441.7541.9041.6341.893,113,210
11/21/201441.9441.9641.5041.676,462,780
11/20/201441.2641.6141.1841.614,897,380
11/19/201441.6841.6841.2141.407,167,000
11/18/201441.5041.7641.4941.674,829,940
11/17/201441.4941.5941.3341.534,132,670
11/14/201441.3341.6141.3341.614,343,270
11/13/201441.2041.4641.1341.325,396,130
11/12/201440.8441.1340.8241.104,516,590
11/11/201440.9840.9940.8040.973,054,260
11/10/201440.8240.9940.7540.954,820,920
11/7/201440.8340.8840.6440.847,475,720
11/6/201440.7940.8240.5440.798,589,620
11/5/201440.9540.9740.6340.817,278,100
11/4/201440.6540.8140.4540.706,433,200
11/3/201440.5940.7840.5340.719,530,830
10/31/201440.4140.5540.3340.549,962,980
10/30/201439.7640.0039.5939.929,188,150
10/29/201439.7839.9239.5439.7913,176,100
10/28/201439.4039.8539.4039.837,745,480
10/27/201439.1339.3939.0939.295,943,490
10/24/201439.0839.2838.8639.256,903,170
10/23/201438.7539.1238.6738.9132,216,000
10/22/201438.7938.8838.4538.4812,079,200
10/21/201438.1938.6838.1938.6611,573,300
10/20/201437.4437.9437.2537.929,221,410
10/17/201437.5837.9237.4037.6512,787,100
10/16/201436.8037.4636.7037.2127,123,100
10/15/201437.6937.5836.5837.4329,067,200
10/14/201437.9438.1237.5937.6921,542,100
10/13/201438.0038.3737.5837.6328,604,400
10/10/201438.7938.9938.0538.0530,182,600
10/9/201439.6739.7439.0139.0515,300,400
10/8/201439.0239.7838.7539.718,670,650
10/7/201439.4839.5138.9738.979,006,690
10/6/201439.7839.8539.4939.596,947,820
10/3/201439.5039.7039.3639.586,705,070
10/2/201439.3039.4038.8639.2613,376,800
10/1/201439.7739.8239.1739.2813,059,200
9/30/201439.8540.0839.7439.906,754,490
9/29/201439.4739.8439.3439.784,803,790
9/26/201439.4339.8739.4339.794,881,540
9/25/201440.0840.1039.3639.368,464,880
9/24/201439.9940.2539.8140.247,144,470
9/23/201440.0140.1639.9139.985,968,500
9/22/201440.3540.3539.9640.076,380,420
9/19/201440.5740.5740.1940.3415,727,200
9/18/201440.4440.6240.4440.607,395,310
9/17/201440.2740.5140.1240.367,654,470
9/16/201439.8640.3339.7940.2811,910,500
9/15/201440.2940.2939.9139.986,882,160
9/12/201440.3640.3840.0940.225,555,690
9/11/201440.2240.4140.0840.3910,322,200
9/10/201440.0740.3639.9640.307,237,240
9/9/201440.3740.5439.9540.068,562,660
9/8/201440.2740.4540.1840.356,387,060
9/5/201440.1340.3040.0340.297,026,220
9/4/201440.1540.3439.9340.055,213,180
9/3/201440.4440.4440.0240.076,891,590
9/2/201440.3740.3740.1740.295,688,850
8/29/201440.1740.2940.0640.287,684,230
8/28/201440.0240.1639.9540.103,528,470
8/27/201440.1840.2140.0540.164,323,060
8/26/201440.2140.2240.1240.173,355,910
8/25/201440.3040.3140.0740.153,430,740
8/22/201440.1340.1940.0240.114,407,970
8/21/201439.9140.1639.9140.103,454,480
8/20/201439.8539.9839.8239.917,005,290
8/19/201439.7739.9239.7239.915,047,780
8/18/201439.5639.6839.4539.664,247,990
8/15/201439.3839.4839.0139.298,910,870
8/14/201439.2539.2939.1239.294,614,660
8/13/201438.9339.2238.9339.225,492,700
8/12/201438.8238.9438.6538.846,704,920
8/11/201438.8538.9738.7738.866,507,690
8/8/201438.4038.7038.2838.676,022,790
8/7/201438.7438.8138.2938.426,865,030
8/6/201438.4438.7738.3938.589,140,900
8/5/201438.8338.9638.5438.7012,293,400
8/4/201438.9139.1738.7139.076,333,720
8/1/201438.9039.0638.6038.7915,507,400
7/31/201439.5039.5438.9439.0015,601,600
7/30/201439.8939.8939.5639.757,762,580
7/29/201440.0840.0839.6939.717,312,420
7/28/201439.7539.8739.4839.797,762,230
7/25/201439.6539.7739.5339.724,749,500
7/24/201439.9239.9239.6939.7711,659,600
7/23/201439.8239.9139.6539.805,473,430
7/22/201439.6339.7639.5639.734,789,760
7/21/201439.4339.5139.2539.406,181,590
7/18/201439.1639.4839.1139.454,770,500
7/17/201439.4539.5038.8638.985,670,950
7/16/201439.5039.5939.4139.498,064,840
7/15/201439.2939.3438.9139.137,417,060
7/14/201439.1039.2539.0639.204,209,100
7/11/201438.8138.9238.7138.923,261,420
7/10/201438.2238.8938.2238.724,421,940
7/9/201438.7038.8538.6238.837,118,130
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center