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 |
|---|---|---|---|---|---|---|---|
| Oct 05 2007 | 141.50 | -2.00 | -1.39% | 142.50 | 143.50 | 141.50 | 7,500 |
| Oct 04 2007 | 143.50 | 0.00 | 0.00% | 143.50 | 143.50 | 142.00 | 0.00 |
| Oct 03 2007 | 143.50 | 0.00 | 0.00% | 143.50 | 143.50 | 143.50 | 525,076 |
| Oct 02 2007 | 143.50 | 0.00 | 0.00% | 143.50 | 143.50 | 143.50 | 3,000 |
| Oct 01 2007 | 143.50 | 0.00 | 0.00% | 143.50 | 143.50 | 143.50 | 24,650 |
| Sep 28 2007 | 143.50 | -2.00 | -1.37% | 143.50 | 143.50 | 143.50 | 0.00 |
| Sep 27 2007 | 145.50 | 0.00 | 0.00% | 145.50 | 146.50 | 145.50 | 3,000 |
| Sep 26 2007 | 145.50 | 0.00 | 0.00% | 145.50 | 145.50 | 144.50 | 521 |
| Sep 25 2007 | 145.50 | 0.00 | 0.00% | 144.50 | 145.50 | 144.50 | 7,500 |
| Sep 24 2007 | 145.50 | 0.00 | 0.00% | 144.50 | 145.50 | 144.50 | 1,700 |
| Sep 21 2007 | 145.50 | 0.00 | 0.00% | 145.50 | 145.50 | 144.50 | 2,700 |
| Sep 20 2007 | 145.50 | 0.00 | 0.00% | 145.50 | 145.50 | 144.50 | 18,525 |
| Sep 19 2007 | 145.50 | 0.00 | 0.00% | 145.50 | 145.50 | 143.00 | 500 |
| Sep 18 2007 | 145.50 | 0.00 | 0.00% | 145.50 | 145.50 | 143.00 | 0.00 |
| Sep 17 2007 | 145.50 | 0.00 | 0.00% | 145.50 | 145.50 | 144.50 | 0.00 |
| Sep 14 2007 | 145.50 | 0.00 | 0.00% | 145.50 | 145.50 | 144.50 | 1,700 |
| Sep 13 2007 | 145.50 | -2.50 | -1.69% | 148.00 | 148.00 | 145.50 | 433 |
| Sep 12 2007 | 148.00 | -1.50 | -1.00% | 149.50 | 149.50 | 148.00 | 5,000 |
| Sep 11 2007 | 149.50 | 1.50 | 1.01% | 148.00 | 149.50 | 148.00 | 2,000 |
| Sep 10 2007 | 148.00 | 0.00 | 0.00% | 148.00 | 148.00 | 146.50 | 0.00 |
| Sep 07 2007 | 148.00 | 0.00 | 0.00% | 148.00 | 148.00 | 146.50 | 0.00 |
| Sep 06 2007 | 148.00 | 0.00 | 0.00% | 148.00 | 148.00 | 146.50 | 2,636 |
| Sep 05 2007 | 148.00 | -1.50 | -1.00% | 149.50 | 149.50 | 148.00 | 3,300 |
| Sep 04 2007 | 149.50 | 0.00 | 0.00% | 149.50 | 149.50 | 149.50 | 0.00 |
| Sep 03 2007 | 149.50 | 1.50 | 1.01% | 148.00 | 149.50 | 146.50 | 0.00 |
| Aug 31 2007 | 148.00 | 0.00 | 0.00% | 148.00 | 148.00 | 146.50 | 0.00 |
| Aug 30 2007 | 148.00 | 0.00 | 0.00% | 148.00 | 148.00 | 146.50 | 500 |
| Aug 29 2007 | 148.00 | 0.00 | 0.00% | 148.00 | 148.00 | 146.50 | 0.00 |
| Aug 28 2007 | 148.00 | 0.00 | 0.00% | 148.00 | 150.00 | 147.50 | 0.00 |
| Aug 27 2007 | 148.00 | 0.00 | 0.00% | 148.00 | 148.00 | 148.00 | 0.00 |
| Aug 24 2007 | 148.00 | -3.50 | -2.31% | 151.50 | 151.50 | 148.00 | 3,290 |
| Aug 23 2007 | 151.50 | 1.50 | 1.00% | 150.00 | 151.50 | 148.50 | 2,600 |
| Aug 22 2007 | 150.00 | -4.00 | -2.60% | 154.00 | 154.00 | 150.00 | 2,500 |
| Aug 21 2007 | 154.00 | 0.00 | 0.00% | 154.00 | 154.00 | 152.00 | 2,500 |
| Aug 20 2007 | 154.00 | 0.00 | 0.00% | 154.00 | 154.00 | 152.00 | 2,000 |
| Aug 17 2007 | 154.00 | 0.00 | 0.00% | 153.50 | 154.00 | 153.50 | 15,883 |
| Aug 16 2007 | 154.00 | -2.50 | -1.60% | 155.00 | 156.50 | 153.50 | 1,500 |
| Aug 15 2007 | 156.50 | 0.00 | 0.00% | 156.50 | 157.00 | 156.50 | 0.00 |
| Aug 14 2007 | 156.50 | 0.00 | 0.00% | 156.50 | 157.00 | 156.50 | 23,300 |
| Aug 13 2007 | 156.50 | 0.00 | 0.00% | 156.50 | 156.50 | 156.50 | 0.00 |
| Aug 10 2007 | 156.50 | -3.00 | -1.88% | 157.50 | 158.50 | 156.50 | 60,000 |
| Aug 09 2007 | 159.50 | -1.00 | -0.62% | 160.50 | 160.50 | 159.50 | 150,000 |
| Aug 08 2007 | 160.50 | 0.00 | 0.00% | 160.50 | 160.50 | 159.50 | 0.00 |
| Aug 07 2007 | 160.50 | 0.00 | 0.00% | 160.50 | 160.50 | 159.50 | 0.00 |
| Aug 06 2007 | 160.50 | 0.00 | 0.00% | 160.50 | 160.50 | 159.50 | 0.00 |
| Aug 03 2007 | 160.50 | 0.00 | 0.00% | 160.50 | 160.50 | 159.50 | 850 |
| Aug 02 2007 | 160.50 | -1.00 | -0.62% | 161.50 | 161.50 | 160.50 | 700 |
| Aug 01 2007 | 161.50 | 0.00 | 0.00% | 161.50 | 161.50 | 161.50 | 0.00 |
| Jul 31 2007 | 161.50 | 0.00 | 0.00% | 161.50 | 161.50 | 161.50 | 0.00 |
| Jul 30 2007 | 161.50 | -1.00 | -0.62% | 161.50 | 161.50 | 161.50 | 0.00 |
| Jul 27 2007 | 162.50 | 0.00 | 0.00% | 162.50 | 162.50 | 161.50 | 2,000 |
| Jul 26 2007 | 162.50 | 0.00 | 0.00% | 161.50 | 162.50 | 161.50 | 8,100 |
| Jul 25 2007 | 162.50 | -2.50 | -1.52% | 165.00 | 165.00 | 162.00 | 35,000 |
| Jul 24 2007 | 165.00 | 0.00 | 0.00% | 165.00 | 165.00 | 163.50 | 7,365 |
| Jul 23 2007 | 165.00 | 0.00 | 0.00% | 165.00 | 165.00 | 163.50 | 10,021 |
| Jul 20 2007 | 165.00 | 0.00 | 0.00% | 165.00 | 165.00 | 163.50 | 12,867 |
| Jul 19 2007 | 165.00 | 0.00 | 0.00% | 165.00 | 168.00 | 165.00 | 237,600 |
| Jul 18 2007 | 165.00 | -1.00 | -0.60% | 166.00 | 166.50 | 165.00 | 90,680 |
| Jul 17 2007 | 166.00 | 0.00 | 0.00% | 166.00 | 166.50 | 166.00 | 0.00 |
| Jul 16 2007 | 166.00 | -0.50 | -0.30% | 166.50 | 169.00 | 166.00 | 9,535 |
| Jul 13 2007 | 166.50 | 0.00 | 0.00% | 166.50 | 167.00 | 166.50 | 380 |
| First Back | Last Next |
