XLT

XL Tech. Historical Data

XLT Historical Prices

Last Next
Date Close Change Change (%) Open High Low Volume
Dec 31 2007 62.00 0.00 0.0% 60.50 62.00 59.00 3,500
Dec 28 2007 62.00 0.00 0.0% 62.00 63.50 62.00 45,000
Dec 27 2007 62.00 -0.50 -0.8% 62.50 62.50 61.50 16,000
Dec 26 2007 62.50 0.00 +0.00% 62.50 62.50 61.50 0.00
Dec 25 2007 62.50 0.00 +0.00% 62.50 62.50 61.50 0.00
Dec 24 2007 62.50 0.00 0.0% 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 0.0% 62.00 65.00 62.00 2,393
Dec 19 2007 62.00 0.00 0.0% 62.00 62.00 60.50 3,740
Dec 18 2007 62.00 0.00 0.0% 62.00 65.00 62.00 0.00
Dec 17 2007 62.00 -0.50 -0.8% 62.50 62.50 61.50 0.00
Dec 14 2007 62.50 0.00 0.0% 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 0.0% 71.50 71.50 69.50 18,300
Dec 11 2007 71.50 0.00 0.0% 69.50 71.50 69.50 25,000
Dec 10 2007 71.50 0.00 0.0% 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 0.0% 119.50 119.50 119.50 0.00
Nov 29 2007 119.50 0.00 0.0% 119.50 119.50 119.50 5,000
Nov 28 2007 119.50 0.00 0.0% 119.50 119.50 119.50 0.00
Nov 27 2007 119.50 0.00 0.0% 119.50 119.50 118.00 0.00
Nov 26 2007 119.50 0.00 0.0% 119.50 119.50 118.00 0.00
Nov 23 2007 119.50 0.00 0.0% 119.50 119.50 119.50 0.00
Nov 22 2007 119.50 0.00 0.0% 119.50 119.50 118.00 0.00
Nov 21 2007 119.50 0.00 0.0% 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 0.0% 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 0.0% 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 -0.8% 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 0.0% 131.50 132.00 131.50 5,000
Nov 01 2007 131.50 0.00 0.0% 131.50 132.00 131.50 1,000
Oct 31 2007 131.50 0.00 0.0% 131.50 132.00 131.50 0.00
Oct 30 2007 131.50 0.00 0.0% 131.50 132.00 131.50 10,000
Oct 29 2007 131.50 -2.00 -1.5% 133.50 133.50 131.50 5,500
Oct 26 2007 133.50 0.00 +0.00% 134.00 134.00 132.00 0.00
Oct 26 2007 133.50 -0.50 -0.37% 134.00 134.00 132.00 5,000
Oct 25 2007 134.00 0.00 0.0% 134.00 134.00 132.00 6,640
Oct 24 2007 134.00 0.00 0.0% 134.00 134.00 132.00 0.00
Oct 23 2007 134.00 0.00 0.0% 134.00 134.00 132.00 0.00
Oct 22 2007 134.00 0.00 0.0% 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 0.0% 138.50 138.50 138.50 1,100
Oct 16 2007 138.50 0.00 0.0% 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 0.0% 141.50 141.50 141.50 0.00
Oct 11 2007 141.50 0.00 0.0% 141.50 141.50 140.00 0.00
Oct 10 2007 141.50 0.00 0.0% 141.50 141.50 141.50 4,853
Oct 09 2007 141.50 0.00 0.0% 141.50 141.50 141.50 23,533
Oct 08 2007 141.50 0.00 0.0% 141.50 141.50 141.50 500
Oct 05 2007 141.50 -2.00 -1.39% 142.50 143.50 141.50 7,500
Oct 04 2007 143.50 0.00 0.0% 143.50 143.50 142.00 0.00
Last Next
Your Recent History
LSE
XLT
XL Tech.
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210927 16:11:50