Select Sector SPDR Fund - Technology Historical Stock Prices

(ETF)
XLK 
$38.92
*  
0.20
0.52%
Get XLK Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.78  38.92  38.71  38.92 3,261,018
07/11/2014 38.81 38.92 38.71 38.92 3,261,308
07/10/2014 38.22 38.885 38.22 38.72 4,421,945
07/09/2014 38.7 38.845 38.615 38.83 7,118,133
07/08/2014 38.97 38.97 38.43 38.64 6,923,856
07/07/2014 38.95 39.02 38.85 38.99 10,482,170
07/03/2014 38.92 38.97 38.79 38.95 2,193,046
07/02/2014 38.81 38.83 38.72 38.78 4,970,038
07/01/2014 38.49 38.86 38.46 38.74 7,488,882
06/30/2014 38.31 38.475 38.285 38.35 4,490,433
06/27/2014 38.08 38.34 38.06 38.34 10,883,310
06/26/2014 38.18 38.2 37.885 38.11 11,352,300
06/25/2014 37.92 38.21 37.88 38.15 5,111,856
06/24/2014 38.18 38.375 37.91 38 8,471,329
06/23/2014 38.05 38.2 38.015 38.2 3,767,121
06/20/2014 38.15 38.22 38.01 38.09 5,427,218
06/19/2014 38.48 38.48 38.2 38.35 5,918,748
06/18/2014 38.3 38.44 38.02 38.42 13,035,270
06/17/2014 38.1 38.29 38.06 38.22 7,037,598
06/16/2014 38.06 38.24 38 38.13 7,064,406
06/13/2014 38.14 38.2 37.97 38.13 7,331,675
06/12/2014 38.26 38.38 37.79 37.91 4,818,001
06/11/2014 38.17 38.34 38.14 38.24 4,254,652
06/10/2014 38.31 38.375 38.25 38.33 3,576,468
06/09/2014 38.24 38.37 38.17 38.31 6,392,010
06/06/2014 38.22 38.22 38.09 38.19 4,798,904
06/05/2014 37.9 38.06 37.675 38.02 5,667,622
06/04/2014 37.64 37.82 37.54 37.77 3,499,243
06/03/2014 37.7 37.79 37.582 37.7 5,669,268
06/02/2014 37.88 37.91 37.595 37.76 5,461,532
05/30/2014 37.79 37.8701 37.66 37.82 6,219,178
05/29/2014 37.69 37.79 37.6 37.78 4,664,031
05/28/2014 37.68 37.71 37.532 37.56 6,776,905
05/27/2014 37.43 37.67 37.42 37.66 5,674,511
05/23/2014 37.12 37.36 37.06 37.34 3,312,147
05/22/2014 36.96 37.15 36.91 37.03 3,174,585
05/21/2014 36.74 36.97 36.74 36.96 4,161,445
05/20/2014 36.96 36.99 36.59 36.71 4,237,099
05/19/2014 36.55 36.97 36.55 36.92 3,298,522
05/16/2014 36.44 36.7 36.33 36.68 5,803,657
05/15/2014 36.73 36.76 36.3 36.45 7,274,921
05/14/2014 36.78 36.85 36.59 36.67 5,111,610
05/13/2014 36.87 36.94 36.745 36.84 5,744,088
05/12/2014 36.5 36.84 36.48 36.82 5,593,376
05/09/2014 36.26 36.35 36.07 36.33 7,438,540
05/08/2014 36.1 36.61 36.0459 36.29 3,787,427
05/07/2014 36.23 36.28 35.78 36.19 6,826,772
05/06/2014 36.51 36.51 36.16 36.17 4,699,889
05/05/2014 36.3 36.58 36.17 36.58 4,082,236
05/02/2014 36.58 36.59 36.36 36.39 6,720,106
05/01/2014 36.44 36.67 36.4 36.49 4,977,653
04/30/2014 36.29 36.54 36.19 36.45 9,165,618
04/29/2014 36.18 36.42 36.11 36.34 5,476,110
04/28/2014 35.87 36.21 35.62 36.09 12,067,580
04/25/2014 35.99 36.08 35.67 35.75 6,402,045
04/24/2014 36.52 36.53 35.97 36.21 5,010,664
04/23/2014 36.26 36.26 35.92 35.93 11,423,590
04/22/2014 36.19 36.4 36.12 36.32 5,478,510
04/21/2014 36.06 36.21 35.96 36.17 3,526,015
04/17/2014 35.91 36.17 35.72 36.03 7,881,744
04/16/2014 35.93 36.09 35.68 36.08 13,999,720
04/15/2014 35.61 35.82 35.13 35.73 8,589,261
04/14/2014 35.43 35.68 35.3 35.55 4,992,335
04/11/2014 35.36 35.6399 35.17 35.2 14,254,420
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?