ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

XLKS Inv Us Tech

651.155
2.76 (0.42%)
Jun 14 2024 - Closed
Delayed by 15 minutes

XLKS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 651.155 2.76 0.42% 652.32 654.495 646.93 4,174
Jun 13 2024 648.40 5.73 0.89% 648.24 652.635 645.325 6,000
Jun 12 2024 642.67 22.43 3.62% 625.58 643.30 625.115 2,775
Jun 11 2024 620.24 3.58 0.58% 616.47 620.815 612.355 1,598
Jun 10 2024 616.66 5.69 0.93% 618.92 618.92 608.66 1,648
Jun 07 2024 610.97 -0.98 -0.16% 613.88 614.41 605.99 819
Jun 06 2024 611.95 2.56 0.42% 617.16 620.40 609.80 2,326
Jun 05 2024 609.395 15.99 2.69% 600.04 609.81 598.765 1,555
Jun 04 2024 593.41 0.08 0.01% 595.30 597.85 591.08 5,079
Jun 03 2024 593.33 11.98 2.06% 594.40 598.29 590.61 5,733
May 31 2024 581.35 -13.98 -2.35% 589.71 595.575 581.075 2,800
May 30 2024 595.33 -9.45 -1.56% 597.51 602.45 593.79 1,802
May 29 2024 604.78 -1.81 -0.30% 606.98 608.28 600.515 2,850
May 28 2024 606.59 9.46 1.58% 602.64 606.68 601.37 2,186
May 24 2024 597.13 -0.55 -0.09% 591.48 597.38 590.345 2,398
May 23 2024 597.68 8.47 1.44% 596.36 601.38 593.71 2,493
May 22 2024 589.21 2.66 0.45% 587.57 589.815 585.825 3,350
May 21 2024 586.55 1.87 0.32% 585.00 586.805 581.30 2,299
May 20 2024 584.685 5.73 0.99% 580.00 585.12 578.165 593
May 17 2024 578.95 -5.73 -0.98% 580.97 583.23 578.385 1,159
May 16 2024 584.68 5.62 0.97% 584.75 586.635 581.77 1,725
May 15 2024 579.06 12.64 2.23% 568.93 579.38 566.90 1,258
May 14 2024 566.415 2.89 0.51% 563.51 566.775 559.685 1,055
May 13 2024 563.52 3.48 0.62% 563.45 565.90 560.305 1,441
May 10 2024 560.04 1.33 0.24% 560.25 564.805 558.57 1,773
May 09 2024 558.71 0.42 0.08% 557.92 560.62 554.825 745
May 08 2024 558.29 -1.47 -0.26% 558.62 560.49 555.08 1,149
May 07 2024 559.76 7.45 1.35% 560.65 562.59 558.555 5,626
May 03 2024 552.31 19.89 3.74% 542.77 554.015 537.67 3,904
May 02 2024 532.42 3.40 0.64% 532.24 536.355 527.75 3,198
May 01 2024 529.015 -14.54 -2.67% 532.98 533.545 527.68 632
Apr 30 2024 543.555 -1.29 -0.24% 546.40 548.23 542.595 951
Apr 29 2024 544.84 -0.37 -0.07% 547.26 548.035 543.205 1,815
Apr 26 2024 545.21 16.49 3.12% 540.17 547.555 537.185 1,116
Apr 25 2024 528.72 -5.73 -1.07% 528.81 533.39 523.855 1,740
Apr 24 2024 534.445 2.29 0.43% 536.27 539.22 533.575 1,053
Apr 23 2024 532.16 13.13 2.53% 524.89 533.01 523.23 1,542
Apr 22 2024 519.03 -6.88 -1.31% 521.42 523.75 516.41 2,339
Apr 19 2024 525.91 -14.43 -2.67% 530.88 535.07 525.67 3,570
Apr 18 2024 540.34 -4.18 -0.77% 543.00 543.29 532.93 2,329
Apr 17 2024 544.515 -4.63 -0.84% 546.89 552.425 544.09 1,635
Apr 16 2024 549.145 -9.81 -1.75% 545.85 551.335 544.56 2,462
Apr 15 2024 558.95 -2.97 -0.53% 560.63 563.345 556.97 13,201
Apr 12 2024 561.92 3.32 0.59% 568.37 568.57 557.89 1,733
Apr 11 2024 558.60 4.79 0.86% 554.94 572.285 529.625 6,557
Apr 10 2024 553.81 0.99 0.18% 558.24 561.865 536.94 2,388
Apr 09 2024 552.82 -6.06 -1.08% 558.61 561.805 550.425 1,310
Apr 08 2024 558.88 0.17 0.03% 558.49 562.025 556.005 2,596
Apr 05 2024 558.71 -7.79 -1.38% 554.98 559.84 531.485 1,501
Apr 04 2024 566.50 0.84 0.15% 564.21 569.95 563.87 2,165
Apr 03 2024 565.665 5.45 0.97% 559.25 566.06 556.655 1,341
Apr 02 2024 560.21 -5.58 -0.99% 566.57 567.565 555.45 2,193
Mar 28 2024 565.79 1.69 0.30% 566.54 567.455 563.03 2,018
Mar 27 2024 564.10 -6.78 -1.19% 567.98 570.855 561.965 3,577
Mar 26 2024 570.88 -0.62 -0.11% 572.60 574.935 569.465 1,201
Mar 25 2024 571.50 -0.49 -0.09% 572.36 573.25 566.345 1,705
Mar 22 2024 571.99 -2.97 -0.52% 571.86 573.265 568.40 2,283
Mar 21 2024 574.96 12.50 2.22% 574.62 577.94 571.51 1,375
Mar 20 2024 562.465 2.02 0.36% 561.89 564.875 560.205 1,413
Mar 19 2024 560.44 -0.48 -0.09% 560.81 560.81 551.45 1,338
Mar 18 2024 560.92 4.70 0.84% 556.26 567.94 556.26 1,600