Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2008 | 27.00 | 0.00 | 0.00% | 27.00 | 27.50 | 27.00 | 30,000 |
| Apr 17 2008 | 27.00 | 0.00 | 0.00% | 27.00 | 27.50 | 27.00 | 30,000 |
| Apr 16 2008 | 27.00 | 0.00 | 0.00% | 27.50 | 27.50 | 27.00 | 0.00 |
| Apr 15 2008 | 27.00 | 0.00 | 0.00% | 27.00 | 27.50 | 27.00 | 1,766 |
| Apr 14 2008 | 27.00 | 0.00 | 0.00% | 27.00 | 27.50 | 27.00 | 18,000 |
| Apr 11 2008 | 27.00 | 0.00 | 0.00% | 27.00 | 27.50 | 27.00 | 59,132 |
| Apr 10 2008 | 27.00 | -1.00 | -3.57% | 28.00 | 28.50 | 27.00 | 0.00 |
| Apr 09 2008 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 27.50 | 0.00 |
| Apr 08 2008 | 28.00 | 0.00 | 0.00% | 28.00 | 28.50 | 28.00 | 54,346 |
| Apr 07 2008 | 28.00 | -2.50 | -8.20% | 30.50 | 30.50 | 28.00 | 23,549 |
| Apr 04 2008 | 30.50 | -2.50 | -7.58% | 33.50 | 33.50 | 30.50 | 52,275 |
| Apr 03 2008 | 33.00 | -2.00 | -5.71% | 35.00 | 35.50 | 33.00 | 45,200 |
| Apr 02 2008 | 35.00 | 0.00 | 0.00% | 35.00 | 35.50 | 35.00 | 144,932 |
| Apr 01 2008 | 35.00 | 0.00 | 0.00% | 34.50 | 35.00 | 34.50 | 6 |
| Mar 31 2008 | 35.00 | -1.00 | -2.78% | 35.50 | 36.00 | 35.00 | 25,696 |
| Mar 28 2008 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.50 | 20,800 |
| Mar 27 2008 | 36.00 | -2.00 | -5.26% | 38.00 | 38.50 | 36.00 | 455,400 |
| Mar 26 2008 | 38.00 | 0.00 | 0.00% | 38.50 | 38.50 | 38.00 | 6,820 |
| Mar 25 2008 | 38.00 | 0.00 | 0.00% | 38.00 | 39.50 | 38.00 | 5,200 |
| Mar 24 2008 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 0.00 |
| Mar 21 2008 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 0.00 |
| Mar 20 2008 | 38.00 | 0.00 | 0.00% | 38.50 | 39.50 | 38.00 | 37,249 |
| Mar 19 2008 | 38.00 | -1.00 | -2.56% | 39.00 | 40.00 | 38.00 | 74,100 |
| Mar 18 2008 | 39.00 | 0.50 | 1.30% | 38.50 | 39.50 | 38.50 | 76,675 |
| Mar 17 2008 | 38.50 | -0.50 | -1.28% | 38.50 | 40.00 | 38.50 | 8,087 |
| Mar 14 2008 | 39.00 | 0.00 | 0.00% | 39.00 | 40.00 | 39.00 | 71,431 |
| Mar 13 2008 | 39.00 | 0.50 | 1.30% | 38.50 | 40.50 | 38.50 | 35,677 |
| Mar 12 2008 | 38.50 | 3.00 | 8.45% | 35.50 | 38.50 | 35.00 | 94,020 |
| Mar 11 2008 | 35.50 | 0.00 | 0.00% | 35.50 | 37.50 | 35.50 | 65,575 |
| Mar 10 2008 | 35.50 | 1.00 | 2.90% | 34.50 | 35.50 | 34.50 | 36,186 |
| Mar 07 2008 | 34.50 | 0.00 | 0.00% | 34.50 | 35.50 | 34.50 | 41,032 |
| Mar 06 2008 | 34.50 | -0.50 | -1.43% | 35.00 | 35.50 | 34.50 | 12,527 |
| Mar 05 2008 | 35.00 | 0.00 | 0.00% | 35.00 | 35.50 | 35.00 | 19,007 |
| Mar 04 2008 | 35.00 | 0.50 | 1.45% | 34.50 | 35.50 | 34.50 | 139,295 |
| Mar 03 2008 | 34.50 | 0.00 | 0.00% | 34.50 | 35.50 | 34.50 | 2,000 |
| Feb 29 2008 | 34.50 | 0.00 | 0.00% | 34.50 | 35.50 | 34.50 | 10,000 |
| Feb 28 2008 | 34.50 | 0.50 | 1.47% | 34.00 | 35.50 | 34.00 | 40,614 |
| Feb 27 2008 | 34.00 | 0.50 | 1.49% | 33.50 | 35.00 | 33.50 | 88,528 |
| Feb 26 2008 | 33.50 | 0.00 | 0.00% | 33.50 | 34.00 | 33.50 | 12,100 |
| Feb 25 2008 | 33.50 | 0.50 | 1.52% | 33.00 | 33.50 | 33.00 | 136,700 |
| Feb 22 2008 | 33.00 | 0.00 | 0.00% | 33.00 | 33.50 | 33.00 | 12,769 |
| Feb 21 2008 | 33.00 | 0.00 | 0.00% | 33.00 | 33.50 | 33.00 | 21,628 |
| Feb 20 2008 | 33.00 | 0.00 | 0.00% | 33.00 | 34.50 | 33.00 | 47,738 |
| Feb 19 2008 | 33.00 | 0.00 | 0.00% | 33.00 | 33.50 | 33.00 | 30,621 |
| Feb 18 2008 | 33.00 | 0.00 | 0.00% | 33.00 | 33.50 | 33.00 | 264,817 |
| Feb 15 2008 | 33.00 | 3.00 | 10.00% | 30.00 | 33.00 | 29.50 | 282,000 |
| Feb 14 2008 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 29.50 | 0.00 |
| Feb 13 2008 | 30.00 | -1.00 | -3.23% | 31.00 | 31.50 | 30.00 | 3,000 |
| Feb 12 2008 | 31.00 | 0.50 | 1.64% | 30.50 | 31.50 | 30.50 | 5,500 |
| Feb 11 2008 | 30.50 | -11.00 | -26.51% | 27.50 | 39.50 | 27.50 | 40,942 |
| Feb 08 2008 | 41.50 | -7.50 | -15.31% | 49.00 | 49.00 | 41.50 | 1,077,470 |
| Feb 07 2008 | 49.00 | -2.00 | -3.92% | 48.50 | 51.00 | 48.50 | 5,200 |
| Feb 06 2008 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 48.50 | 0.00 |
| Feb 05 2008 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 48.50 | 0.00 |
| Feb 04 2008 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 48.50 | 2,000 |
| Feb 01 2008 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 48.50 | 5,000 |
| Jan 31 2008 | 51.00 | -5.00 | -8.93% | 56.00 | 56.00 | 51.00 | 17,340 |
| Jan 30 2008 | 56.00 | -2.00 | -3.45% | 57.00 | 57.00 | 54.50 | 0.00 |
| Jan 29 2008 | 58.00 | -2.00 | -3.33% | 59.00 | 59.00 | 57.00 | 2,000 |
| Jan 28 2008 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 59.00 | 2,000 |
| Jan 25 2008 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 59.00 | 45,000 |
| First Back | Last Next |
