Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2007 | 62.00 | 0.00 | 0.00% | 60.50 | 62.00 | 59.00 | 3,500 |
| Dec 28 2007 | 62.00 | 0.00 | 0.00% | 62.00 | 63.50 | 62.00 | 45,000 |
| Dec 27 2007 | 62.00 | -0.50 | -0.80% | 62.50 | 62.50 | 61.50 | 16,000 |
| Dec 26 2007 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 0.00 |
| Dec 25 2007 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 0.00 |
| Dec 24 2007 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 61.50 | 0.00 |
| Dec 21 2007 | 62.50 | 0.50 | 0.81% | 62.00 | 62.50 | 60.50 | 5,000 |
| Dec 20 2007 | 62.00 | 0.00 | 0.00% | 62.00 | 65.00 | 62.00 | 2,393 |
| Dec 19 2007 | 62.00 | 0.00 | 0.00% | 62.00 | 62.00 | 60.50 | 3,740 |
| Dec 18 2007 | 62.00 | 0.00 | 0.00% | 62.00 | 65.00 | 62.00 | 0.00 |
| Dec 17 2007 | 62.00 | -0.50 | -0.80% | 62.50 | 62.50 | 61.50 | 0.00 |
| Dec 14 2007 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 61.50 | 0.00 |
| Dec 13 2007 | 62.50 | -9.00 | -12.59% | 69.50 | 69.50 | 62.50 | 0.00 |
| Dec 12 2007 | 71.50 | 0.00 | 0.00% | 71.50 | 71.50 | 69.50 | 18,300 |
| Dec 11 2007 | 71.50 | 0.00 | 0.00% | 69.50 | 71.50 | 69.50 | 25,000 |
| Dec 10 2007 | 71.50 | 0.00 | 0.00% | 71.50 | 73.00 | 71.00 | 2,000 |
| Dec 07 2007 | 71.50 | -2.50 | -3.38% | 74.00 | 74.00 | 71.00 | 2,000 |
| Dec 06 2007 | 74.00 | -1.50 | -1.99% | 74.00 | 74.00 | 72.50 | 7,500 |
| Dec 05 2007 | 75.50 | -4.50 | -5.63% | 80.00 | 80.00 | 75.50 | 5,609 |
| Dec 04 2007 | 80.00 | -5.00 | -5.88% | 85.00 | 85.00 | 80.00 | 3,875 |
| Dec 03 2007 | 85.00 | -34.50 | -28.87% | 119.50 | 119.50 | 85.00 | 102,909 |
| Nov 30 2007 | 119.50 | 0.00 | 0.00% | 119.50 | 119.50 | 119.50 | 0.00 |
| Nov 29 2007 | 119.50 | 0.00 | 0.00% | 119.50 | 119.50 | 119.50 | 5,000 |
| Nov 28 2007 | 119.50 | 0.00 | 0.00% | 119.50 | 119.50 | 119.50 | 0.00 |
| Nov 27 2007 | 119.50 | 0.00 | 0.00% | 119.50 | 119.50 | 118.00 | 0.00 |
| Nov 26 2007 | 119.50 | 0.00 | 0.00% | 119.50 | 119.50 | 118.00 | 0.00 |
| Nov 23 2007 | 119.50 | 0.00 | 0.00% | 119.50 | 119.50 | 119.50 | 0.00 |
| Nov 22 2007 | 119.50 | 0.00 | 0.00% | 119.50 | 119.50 | 118.00 | 0.00 |
| Nov 21 2007 | 119.50 | 0.00 | 0.00% | 119.50 | 119.50 | 118.00 | 5,000 |
| Nov 20 2007 | 119.50 | 1.00 | 0.84% | 118.50 | 119.50 | 116.00 | 10,500 |
| Nov 19 2007 | 118.50 | -0.50 | -0.42% | 119.00 | 119.50 | 118.50 | 5,310 |
| Nov 16 2007 | 119.00 | -1.50 | -1.24% | 119.50 | 119.50 | 118.00 | 5,550 |
| Nov 15 2007 | 120.50 | 0.00 | 0.00% | 119.50 | 120.50 | 119.50 | 7,000 |
| Nov 14 2007 | 120.50 | -1.00 | -0.82% | 121.50 | 121.50 | 119.00 | 11,381 |
| Nov 13 2007 | 121.50 | -1.50 | -1.22% | 123.00 | 123.00 | 120.00 | 3,000 |
| Nov 12 2007 | 123.00 | 0.00 | 0.00% | 123.00 | 124.50 | 123.00 | 0.00 |
| Nov 09 2007 | 123.00 | -1.00 | -0.81% | 124.00 | 125.00 | 123.00 | 10,000 |
| Nov 08 2007 | 124.00 | -1.00 | -0.80% | 124.50 | 124.50 | 124.00 | 6,679 |
| Nov 07 2007 | 125.00 | -2.50 | -1.96% | 127.50 | 128.50 | 125.00 | 12,000 |
| Nov 06 2007 | 127.50 | -1.00 | -0.78% | 128.50 | 128.50 | 127.50 | 0.00 |
| Nov 05 2007 | 128.50 | -3.00 | -2.28% | 131.50 | 131.50 | 128.50 | 0.00 |
| Nov 02 2007 | 131.50 | 0.00 | 0.00% | 131.50 | 132.00 | 131.50 | 5,000 |
| Nov 01 2007 | 131.50 | 0.00 | 0.00% | 131.50 | 132.00 | 131.50 | 1,000 |
| Oct 31 2007 | 131.50 | 0.00 | 0.00% | 131.50 | 132.00 | 131.50 | 0.00 |
| Oct 30 2007 | 131.50 | 0.00 | 0.00% | 131.50 | 132.00 | 131.50 | 10,000 |
| Oct 29 2007 | 131.50 | -2.00 | -1.50% | 133.50 | 133.50 | 131.50 | 5,500 |
| Oct 26 2007 | 133.50 | -0.50 | -0.37% | 134.00 | 134.00 | 132.00 | 5,000 |
| Oct 25 2007 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 132.00 | 6,640 |
| Oct 24 2007 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 132.00 | 0.00 |
| Oct 23 2007 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 132.00 | 0.00 |
| Oct 22 2007 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 132.00 | 0.00 |
| Oct 19 2007 | 134.00 | -1.50 | -1.11% | 135.50 | 135.50 | 134.00 | 38,066 |
| Oct 18 2007 | 135.50 | -3.00 | -2.17% | 138.50 | 138.50 | 135.50 | 15,080 |
| Oct 17 2007 | 138.50 | 0.00 | 0.00% | 138.50 | 138.50 | 138.50 | 1,100 |
| Oct 16 2007 | 138.50 | 0.00 | 0.00% | 138.50 | 138.50 | 138.50 | 0.00 |
| Oct 15 2007 | 138.50 | -3.00 | -2.12% | 141.50 | 141.50 | 138.50 | 1,500 |
| Oct 12 2007 | 141.50 | 0.00 | 0.00% | 141.50 | 141.50 | 141.50 | 0.00 |
| Oct 11 2007 | 141.50 | 0.00 | 0.00% | 141.50 | 141.50 | 140.00 | 0.00 |
| Oct 10 2007 | 141.50 | 0.00 | 0.00% | 141.50 | 141.50 | 141.50 | 4,853 |
| Oct 09 2007 | 141.50 | 0.00 | 0.00% | 141.50 | 141.50 | 141.50 | 23,533 |
| Oct 08 2007 | 141.50 | 0.00 | 0.00% | 141.50 | 141.50 | 141.50 | 500 |
| Last Next |
