Skip to main content

TECHNOLOGY (NY: XLK )

225.30 -1.20 (-0.53%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 16.40 16.62 16.38 16.53 1,212,631 +0.17(+1.04%)
Oct 28, 2005 16.27 16.37 16.16 16.36 1,384,116 +0.15(+0.95%)
Oct 27, 2005 16.41 16.41 16.20 16.20 1,213,866 -0.18(-1.09%)
Oct 26, 2005 16.41 16.58 16.38 16.38 1,220,785 -0.04(-0.25%)
Oct 25, 2005 16.59 16.59 16.27 16.42 1,235,116 -0.11(-0.69%)
Oct 24, 2005 16.41 16.54 16.31 16.54 1,224,862 +0.21(+1.29%)
Oct 21, 2005 16.22 16.42 16.22 16.33 558,193 +0.10(+0.60%)
Oct 20, 2005 16.36 16.45 16.17 16.23 1,865,586 -0.12(-0.74%)
Oct 19, 2005 15.96 16.35 15.96 16.35 2,663,958 +0.20(+1.25%)
Oct 18, 2005 16.20 16.22 16.13 16.15 1,764,646 -0.03(-0.20%)
Oct 17, 2005 16.21 16.23 16.10 16.18 1,760,940 -0.02(-0.10%)
Oct 14, 2005 16.17 16.22 16.07 16.20 1,204,723 +0.06(+0.40%)
Oct 13, 2005 15.99 16.18 15.98 16.13 3,415,875 +0.11(+0.71%)
Oct 12, 2005 15.78 16.17 15.78 16.02 2,533,984 -0.11(-0.65%)
Oct 11, 2005 16.23 16.30 16.09 16.12 1,059,307 -0.12(-0.75%)
Oct 10, 2005 16.33 16.41 16.23 16.24 1,164,447 -0.11(-0.69%)
Oct 07, 2005 16.35 16.45 16.33 16.36 1,206,330 +0.04(+0.25%)
Oct 06, 2005 16.48 16.56 16.21 16.32 1,547,077 -0.19(-1.13%)
Oct 05, 2005 16.75 16.75 16.50 16.50 1,837,169 -0.23(-1.40%)
Oct 04, 2005 16.93 16.97 16.74 16.74 863,235 -0.15(-0.91%)
Oct 03, 2005 16.88 17.03 16.88 16.89 1,305,045 -0.02(-0.14%)
Sep 30, 2005 16.82 16.92 16.80 16.92 829,012 +0.11(+0.67%)
Sep 29, 2005 16.65 16.85 16.57 16.80 1,145,667 +0.13(+0.78%)
Sep 28, 2005 16.62 16.71 16.57 16.67 1,208,183 +0.11(+0.63%)
Sep 27, 2005 16.65 16.66 16.52 16.57 1,149,126 -0.06(-0.34%)
Sep 26, 2005 16.73 16.80 16.57 16.62 1,010,875 -0.02(-0.15%)
Sep 23, 2005 16.65 16.70 16.53 16.65 825,058 +0.01(+0.05%)
Sep 22, 2005 16.53 16.67 16.48 16.64 1,339,639 +0.06(+0.39%)
Sep 21, 2005 16.74 16.75 16.56 16.58 952,190 -0.20(-1.21%)
Sep 20, 2005 16.88 17.03 16.75 16.78 1,157,651 -0.06(-0.38%)
Sep 19, 2005 16.97 16.97 16.80 16.84 1,469,241 -0.14(-0.81%)
Sep 16, 2005 16.96 17.01 16.87 16.98 1,370,155 +0.12(+0.72%)
Sep 15, 2005 16.97 16.97 16.84 16.86 226,835 -0.06(-0.34%)
Sep 14, 2005 17.09 17.13 16.92 16.92 1,970,231 -0.18(-1.04%)
Sep 13, 2005 17.13 17.18 17.03 17.09 1,303,686 +0.02(+0.09%)
Sep 12, 2005 17.05 17.14 17.04 17.08 721,771 +0.04(+0.24%)
Sep 09, 2005 17.05 17.10 16.99 17.04 1,718,563 +0.02(+0.10%)
Sep 08, 2005 17.00 17.08 16.95 17.02 605,512 +0.04(+0.24%)
Sep 07, 2005 16.80 17.01 16.80 16.98 2,814,440 +0.00(+0.00%)
Sep 06, 2005 16.84 17.01 16.83 16.98 839,760 +0.19(+1.16%)
Sep 02, 2005 16.86 16.91 16.76 16.79 610,330 -0.05(-0.29%)
Sep 01, 2005 16.88 16.92 16.80 16.84 576,354 -0.04(-0.24%)
Aug 31, 2005 16.73 16.92 16.71 16.88 1,047,199 +0.09(+0.53%)
Aug 30, 2005 16.70 16.79 16.64 16.79 1,096,865 +0.00(+0.00%)
Aug 29, 2005 16.66 16.84 16.59 16.79 570,053 +0.11(+0.68%)
Aug 26, 2005 16.76 17.00 16.64 16.67 1,981,598 -0.06(-0.34%)
Aug 25, 2005 16.76 16.80 16.73 16.73 954,784 +0.01(+0.05%)
Aug 24, 2005 16.81 16.97 16.71 16.72 1,297,261 -0.11(-0.63%)
Aug 23, 2005 16.84 16.92 16.78 16.83 1,863,115 -0.01(-0.05%)
Aug 22, 2005 16.80 16.98 16.77 16.84 1,148,138 +0.03(+0.19%)
Aug 19, 2005 16.86 16.90 16.80 16.80 614,655 +0.02(+0.10%)
Aug 18, 2005 16.86 16.92 16.79 16.79 1,965,660 -0.11(-0.67%)
Aug 17, 2005 16.80 16.98 16.80 16.90 1,825,803 +0.15(+0.87%)
Aug 16, 2005 16.92 16.92 16.72 16.75 677,417 -0.16(-0.96%)
Aug 15, 2005 16.81 16.99 16.80 16.92 1,158,887 +0.09(+0.53%)
Aug 12, 2005 16.48 16.90 16.38 16.83 1,890,419 -0.23(-1.33%)
Aug 11, 2005 16.94 17.07 16.91 17.05 1,020,636 +0.13(+0.77%)
Aug 10, 2005 17.15 17.23 16.89 16.92 1,237,587 -0.19(-1.13%)
Aug 09, 2005 17.06 17.20 17.06 17.12 793,430 +0.13(+0.76%)
Aug 08, 2005 17.08 17.17 16.98 16.99 1,421,922 -0.14(-0.80%)
Aug 05, 2005 17.16 17.20 17.06 17.13 1,314,435 -0.04(-0.24%)
Aug 04, 2005 17.26 17.30 17.13 17.17 1,298,744 -0.16(-0.93%)
Aug 03, 2005 17.22 17.35 17.14 17.33 1,631,708 +0.11(+0.66%)
Aug 02, 2005 17.05 17.26 17.05 17.22 1,335,314 +0.17(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.