Select Sector SPDR Fund - Technology Historical Stock Prices

(ETF)
XLK 
$42.32
*  
0.18
0.43%
Get XLK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading XLK now


Community Rating:
View:    XLK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  42.24  42.395  42.195  42.32 2,278,116
12/26/2014 42.22 42.395 42.195 42.32 2,278,516
12/24/2014 42.28 42.28 42.13 42.14 2,655,636
12/23/2014 42.25 42.32 42.155 42.18 6,699,419
12/22/2014 41.73 42.07 41.66 42.07 6,077,845
12/19/2014 41.7 41.79 41.52 41.57 11,680,820
12/18/2014 41.3 41.76 41.18 41.74 10,595,960
12/17/2014 39.95 40.7099 39.88 40.58 15,282,950
12/16/2014 40.08 40.81 39.83 39.83 15,651,530
12/15/2014 40.89 41.0555 40.1901 40.37 10,244,030
12/12/2014 40.91 41.215 40.57 40.615 8,974,723
12/11/2014 41.12 41.7 41.12 41.23 9,010,636
12/10/2014 41.69 41.69 40.97 41.05 8,270,552
12/09/2014 41.14 41.74 41 41.68 8,221,690
12/08/2014 42.04 42.11 41.51 41.69 6,689,945
12/05/2014 42.2 42.28 42.02 42.12 7,179,158
12/04/2014 42.14 42.3 42.01 42.17 3,766,828
12/03/2014 42.11 42.24 41.925 42.17 4,260,071
12/02/2014 41.99 42.09 41.85 42.02 5,630,638
12/01/2014 42.39 42.44 41.83 42.005 11,636,750
11/28/2014 42.37 42.58 42.29 42.49 5,432,541
11/26/2014 41.92 42.31 41.92 42.29 10,240,950
11/25/2014 41.95 42.08 41.88 41.91 4,744,583
11/24/2014 41.75 41.9 41.63 41.89 3,113,210
11/21/2014 41.94 41.96 41.5033 41.67 6,462,782
11/20/2014 41.26 41.61 41.18 41.61 4,896,885
11/19/2014 41.68 41.68 41.21 41.4 7,166,655
11/18/2014 41.5 41.76 41.49 41.67 4,829,936
11/17/2014 41.49 41.5901 41.33 41.53 4,132,672
11/14/2014 41.33 41.61 41.33 41.61 4,343,109
11/13/2014 41.2 41.46 41.131 41.32 5,396,126
11/12/2014 40.84 41.13 40.82 41.1 4,516,594
11/11/2014 40.98 40.99 40.8 40.97 3,054,257
11/10/2014 40.82 40.99 40.75 40.95 4,820,924
11/07/2014 40.83 40.88 40.64 40.84 7,475,718
11/06/2014 40.79 40.82 40.54 40.79 8,589,617
11/05/2014 40.95 40.97 40.63 40.81 7,278,101
11/04/2014 40.65 40.81 40.45 40.7 6,433,195
11/03/2014 40.59 40.78 40.53 40.71 9,529,826
10/31/2014 40.41 40.55 40.33 40.54 9,961,797
10/30/2014 39.76 39.995 39.59 39.92 9,188,154
10/29/2014 39.78 39.92 39.54 39.79 13,176,100
10/28/2014 39.4 39.85 39.4 39.83 7,745,431
10/27/2014 39.13 39.39 39.09 39.29 5,943,486
10/24/2014 39.08 39.28 38.86 39.25 6,903,171
10/23/2014 38.75 39.12 38.671 38.91 32,215,180
10/22/2014 38.79 38.88 38.45 38.48 12,079,170
10/21/2014 38.19 38.68 38.19 38.66 11,572,790
10/20/2014 37.44 37.94 37.25 37.92 9,221,409
10/17/2014 37.58 37.92 37.4 37.65 12,785,870
10/16/2014 36.8 37.455 36.7 37.21 27,123,110
10/15/2014 37.15 37.58 36.58 37.43 29,066,110
10/14/2014 37.94 38.12 37.59 37.69 21,542,140
10/13/2014 38 38.37 37.58 37.63 28,603,640
10/10/2014 38.79 38.99 38.05 38.05 30,182,610
10/09/2014 39.67 39.74 39.01 39.05 15,300,110
10/08/2014 39.02 39.78 38.75 39.71 8,669,897
10/07/2014 39.48 39.51 38.97 38.97 9,006,692
10/06/2014 39.78 39.85 39.49 39.59 6,947,819
10/03/2014 39.5 39.6991 39.36 39.58 6,705,074
10/02/2014 39.3 39.395 38.86 39.26 13,376,790
10/01/2014 39.77 39.82 39.17 39.28 13,059,200
09/30/2014 39.845 40.08 39.74 39.9 6,759,919
09/29/2014 39.47 39.84 39.34 39.78 4,826,367
09/26/2014 39.43 39.87 39.43 39.79 4,881,540
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?