Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
XLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2004 | 196.50 | 0.00 | 0.00% | 196.50 | 196.50 | 195.00 | 5,000 |
| Dec 30 2004 | 196.50 | 0.00 | 0.00% | 196.50 | 198.00 | 196.50 | 5,000 |
| Dec 29 2004 | 196.50 | 0.00 | 0.00% | 196.50 | 198.00 | 196.50 | 0.00 |
| Dec 28 2004 | 196.50 | 0.00 | 0.00% | 196.50 | 196.50 | 196.50 | 0.00 |
| Dec 27 2004 | 196.50 | 0.00 | 0.00% | 196.50 | 196.50 | 196.50 | 0.00 |
| Dec 24 2004 | 196.50 | 0.00 | 0.00% | 196.50 | 198.00 | 196.50 | 1,500 |
| Dec 23 2004 | 196.50 | 0.00 | 0.00% | 196.50 | 198.00 | 196.50 | 0.00 |
| Dec 22 2004 | 196.50 | 0.00 | 0.00% | 196.50 | 196.50 | 195.00 | 0.00 |
| Dec 21 2004 | 196.50 | 0.00 | 0.00% | 196.50 | 196.50 | 195.00 | 0.00 |
| Dec 20 2004 | 196.50 | -3.50 | -1.75% | 200.00 | 200.00 | 196.50 | 17,500 |
| Dec 17 2004 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 3,160 |
| Dec 16 2004 | 200.00 | 1.00 | 0.50% | 199.00 | 200.00 | 199.00 | 0.00 |
| Dec 15 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 200.00 | 199.00 | 0.00 |
| Dec 14 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 200.00 | 199.00 | 0.00 |
| Dec 13 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 200.00 | 199.00 | 25,000 |
| Dec 10 2004 | 199.00 | 0.00 | 0.00% | 200.00 | 200.00 | 199.00 | 5,000 |
| Dec 09 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 200.00 | 199.00 | 10,000 |
| Dec 08 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 200.00 | 199.00 | 2,449 |
| Dec 07 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 200.00 | 199.00 | 0.00 |
| Dec 06 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 200.00 | 199.00 | 0.00 |
| Dec 03 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 200.00 | 199.00 | 0.00 |
| Dec 02 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 200.00 | 199.00 | 0.00 |
| Dec 01 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 200.00 | 199.00 | 5,400 |
| Nov 30 2004 | 199.00 | 0.00 | 0.00% | 199.00 | 199.00 | 198.00 | 0.00 |
| Nov 29 2004 | 199.00 | 10.00 | 5.29% | 189.00 | 199.00 | 188.00 | 23,000 |
| Nov 26 2004 | 189.00 | -3.50 | -1.82% | 192.50 | 193.00 | 188.00 | 37,000 |
| Nov 25 2004 | 192.50 | 0.00 | 0.00% | 192.50 | 192.50 | 192.00 | 397 |
| Nov 24 2004 | 192.50 | 0.00 | 0.00% | 192.50 | 193.00 | 192.50 | 0.00 |
| Nov 23 2004 | 192.50 | -5.00 | -2.53% | 197.50 | 198.00 | 192.50 | 4,967 |
| Nov 22 2004 | 197.50 | -1.50 | -0.75% | 199.00 | 200.00 | 197.50 | 10,000 |
| Nov 19 2004 | 199.00 | -8.00 | -3.86% | 207.00 | 207.00 | 199.00 | 11,250 |
| Nov 18 2004 | 207.00 | -2.00 | -0.96% | 209.00 | 210.00 | 207.00 | 4,600 |
| Nov 17 2004 | 209.00 | -2.50 | -1.18% | 209.00 | 211.50 | 209.00 | 0.00 |
| Nov 16 2004 | 211.50 | -4.50 | -2.08% | 216.00 | 216.00 | 211.50 | 36,500 |
| Nov 15 2004 | 216.00 | 0.00 | 0.00% | 216.00 | 216.00 | 215.00 | 0.00 |
| Nov 12 2004 | 216.00 | 0.00 | 0.00% | 216.00 | 217.00 | 216.00 | 4,300 |
| Nov 11 2004 | 216.00 | 0.00 | 0.00% | 216.00 | 217.00 | 216.00 | 345 |
| Nov 10 2004 | 216.00 | 0.00 | 0.00% | 216.00 | 217.00 | 216.00 | 8,779 |
| Nov 09 2004 | 216.00 | 8.50 | 4.10% | 207.50 | 216.00 | 207.50 | 37,000 |
| Nov 08 2004 | 207.50 | 0.00 | 0.00% | 207.50 | 208.00 | 207.50 | 0.00 |
| Nov 05 2004 | 207.50 | 0.00 | 0.00% | 207.50 | 207.50 | 207.00 | 1,100 |
| Nov 04 2004 | 207.50 | -4.00 | -1.89% | 211.50 | 211.50 | 207.50 | 57,000 |
| Nov 03 2004 | 211.50 | 11.50 | 5.75% | 200.00 | 215.00 | 200.00 | 29,065 |
| Nov 02 2004 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 9,968 |
| Nov 01 2004 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 1,000 |
| Oct 29 2004 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 0.00 |
| Oct 28 2004 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 2,800 |
| Oct 27 2004 | 200.00 | 7.00 | 3.63% | 193.00 | 200.00 | 193.00 | 7,207 |
| Oct 26 2004 | 193.00 | 0.00 | 0.00% | 193.00 | 193.00 | 190.00 | 9,269 |
| Oct 25 2004 | 193.00 | 5.50 | 2.93% | 188.50 | 196.00 | 187.00 | 22,000 |
| Oct 22 2004 | 187.50 | 0.00 | 0.00% | 187.50 | 187.50 | 187.00 | 5,000 |
| Oct 21 2004 | 187.50 | 0.00 | 0.00% | 187.50 | 187.50 | 187.00 | 3,000 |
| Oct 20 2004 | 187.50 | -6.50 | -3.35% | 194.00 | 194.00 | 187.50 | 15,580 |
| Oct 19 2004 | 194.00 | 3.00 | 1.57% | 191.00 | 199.00 | 190.00 | 17,350 |
| Oct 18 2004 | 191.00 | 10.00 | 5.52% | 181.00 | 191.00 | 181.00 | 15,500 |
| Oct 15 2004 | 181.00 | 9.50 | 5.54% | 173.50 | 191.50 | 171.50 | 91,977 |
| Oct 14 2004 | 171.50 | 5.00 | 3.00% | 166.50 | 171.50 | 166.50 | 14,802 |
| Oct 13 2004 | 166.50 | 6.50 | 4.06% | 160.50 | 166.50 | 160.50 | 14,000 |
| First Back |
