Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TECHNOLOGY (NY: XLK )

225.10 -2.12 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 228.63 228.88 224.83 227.22 4,621,260 +2.97(+1.32%)
Sep 25, 2024 223.17 225.23 223.07 224.25 3,054,430 +0.64(+0.29%)
Sep 24, 2024 223.02 224.06 220.62 223.61 3,545,648 +1.52(+0.68%)
Sep 23, 2024 222.33 222.62 221.41 222.09 3,745,064 -0.44(-0.20%)
Sep 20, 2024 222.74 223.53 220.54 222.53 7,246,367 -1.09(-0.49%)
Sep 19, 2024 223.27 225.00 222.05 223.62 6,965,652 +6.45(+2.97%)
Sep 18, 2024 219.72 221.26 216.96 217.17 6,368,931 -2.00(-0.91%)
Sep 17, 2024 221.80 222.14 218.06 219.17 3,494,350 -0.43(-0.20%)
Sep 16, 2024 218.85 220.30 217.57 219.60 3,448,489 -0.84(-0.38%)
Sep 13, 2024 219.61 220.99 218.72 220.44 4,023,665 +1.10(+0.50%)
Sep 12, 2024 217.38 220.27 215.85 219.34 5,302,179 +1.80(+0.83%)
Sep 11, 2024 211.08 217.87 207.74 217.54 6,384,194 +7.18(+3.41%)
Sep 10, 2024 208.69 210.81 206.70 210.36 5,060,888 +3.10(+1.50%)
Sep 09, 2024 206.45 207.49 204.54 207.26 5,460,961 +3.34(+1.64%)
Sep 06, 2024 209.18 209.68 202.98 203.92 6,220,563 -5.43(-2.59%)
Sep 05, 2024 208.16 211.95 207.97 209.35 4,437,406 -0.32(-0.15%)
Sep 04, 2024 208.08 212.06 207.42 209.67 6,163,700 -0.54(-0.26%)
Sep 03, 2024 218.00 218.16 209.01 210.21 7,378,333 -10.12(-4.59%)
Aug 30, 2024 219.81 221.18 217.44 220.33 5,024,239 +2.89(+1.33%)
Aug 29, 2024 219.48 222.57 216.88 217.44 6,667,412 -1.98(-0.90%)
Aug 28, 2024 222.20 222.63 217.58 219.42 4,498,370 -3.07(-1.38%)
Aug 27, 2024 219.78 222.96 218.70 222.49 3,828,532 +1.34(+0.61%)
Aug 26, 2024 223.76 224.60 220.02 221.15 3,134,425 -2.81(-1.25%)
Aug 23, 2024 222.58 224.94 221.10 223.96 5,340,487 +3.57(+1.62%)
Aug 22, 2024 226.84 227.37 219.93 220.39 4,538,151 -5.19(-2.30%)
Aug 21, 2024 224.40 226.36 223.69 225.58 3,768,831 +1.32(+0.59%)
Aug 20, 2024 224.46 225.81 222.94 224.26 3,634,609 -0.79(-0.35%)
Aug 19, 2024 220.88 225.06 219.98 225.05 6,501,304 +3.65(+1.65%)
Aug 16, 2024 219.86 221.82 219.26 221.40 3,353,154 +0.37(+0.17%)
Aug 15, 2024 217.63 221.25 217.16 221.03 4,780,845 +6.18(+2.88%)
Aug 14, 2024 215.00 215.94 211.96 214.85 4,459,611 +1.17(+0.55%)
Aug 13, 2024 209.88 213.75 209.62 213.68 4,999,542 +6.37(+3.07%)
Aug 12, 2024 206.27 208.91 205.31 207.31 4,288,161 +1.68(+0.82%)
Aug 09, 2024 204.59 206.81 203.35 205.63 4,767,780 +0.92(+0.45%)
Aug 08, 2024 200.91 205.22 198.00 204.71 7,257,480 +7.37(+3.73%)
Aug 07, 2024 205.45 206.45 197.07 197.34 8,824,660 -3.25(-1.62%)
Aug 06, 2024 200.43 204.65 198.30 200.59 12,283,600 +2.69(+1.36%)
Aug 05, 2024 191.91 201.72 190.75 197.90 15,706,557 -6.82(-3.33%)
Aug 02, 2024 205.04 206.73 201.25 204.72 9,310,911 -5.92(-2.81%)
Aug 01, 2024 218.20 220.73 208.40 210.64 8,495,280 -8.16(-3.73%)
Jul 31, 2024 216.39 219.59 214.87 218.80 7,304,487 +8.89(+4.24%)
Jul 30, 2024 216.12 216.33 208.30 209.91 5,345,682 -5.41(-2.51%)
Jul 29, 2024 218.00 218.94 214.69 215.32 3,668,718 -0.96(-0.44%)
Jul 26, 2024 216.45 218.00 214.45 216.28 6,767,556 +2.71(+1.27%)
Jul 25, 2024 215.65 218.87 210.46 213.57 10,578,935 -2.31(-1.07%)
Jul 24, 2024 222.26 222.96 215.36 215.88 7,149,865 -9.32(-4.14%)
Jul 23, 2024 225.16 227.23 224.90 225.20 2,764,659 -0.90(-0.40%)
Jul 22, 2024 223.79 226.36 222.84 226.10 5,300,506 +5.23(+2.37%)
Jul 19, 2024 223.19 224.56 220.38 220.87 4,236,416 -3.51(-1.56%)
Jul 18, 2024 226.82 226.86 221.55 224.38 5,417,556 +0.02(+0.01%)
Jul 17, 2024 228.10 228.33 224.25 224.36 6,219,622 -9.08(-3.89%)
Jul 16, 2024 234.77 234.89 231.77 233.44 3,825,843 -0.78(-0.33%)
Jul 15, 2024 234.99 236.53 232.89 234.22 4,313,709 +0.42(+0.18%)
Jul 12, 2024 232.37 236.28 231.56 233.80 4,883,778 +2.07(+0.89%)
Jul 11, 2024 238.04 238.14 231.06 231.73 7,053,806 -5.95(-2.50%)
Jul 10, 2024 235.89 237.84 234.57 237.68 4,369,747 +3.40(+1.45%)
Jul 09, 2024 235.66 236.23 232.94 234.28 4,342,062 -0.19(-0.08%)
Jul 08, 2024 233.63 235.15 233.23 234.47 3,835,190 +1.59(+0.68%)
Jul 05, 2024 232.43 233.91 231.47 232.88 3,335,921 +0.71(+0.31%)
Jul 03, 2024 228.75 232.28 228.56 232.17 3,124,567 +3.09(+1.35%)
Jul 02, 2024 225.96 229.10 225.96 229.08 3,538,158 +1.14(+0.50%)
Jul 01, 2024 226.57 228.32 223.28 227.94 4,640,925 +1.71(+0.76%)
Jun 28, 2024 227.14 230.39 225.92 226.23 6,244,152 -0.12(-0.05%)
Jun 27, 2024 225.80 227.47 225.53 226.35 4,014,465 +0.11(+0.05%)
Jun 26, 2024 226.16 227.31 224.48 226.24 4,728,998 -0.26(-0.11%)
Jun 25, 2024 224.05 226.62 222.79 226.50 4,564,310 +4.08(+1.83%)
Jun 24, 2024 225.64 226.66 222.36 222.42 6,874,120 -5.59(-2.45%)
Jun 21, 2024 228.46 229.35 226.97 228.01 6,792,306 -0.40(-0.17%)
Jun 20, 2024 232.04 232.18 227.64 228.41 6,933,302 -2.60(-1.12%)
Jun 18, 2024 230.94 231.76 230.09 231.00 4,346,498 +0.29(+0.13%)
Jun 17, 2024 227.83 231.52 227.05 230.72 5,808,591 +3.44(+1.52%)
Jun 14, 2024 226.10 227.40 225.95 227.27 3,951,698 +0.85(+0.37%)
Jun 13, 2024 226.73 227.36 225.04 226.42 6,357,910 +1.78(+0.79%)
Jun 12, 2024 221.96 226.91 221.56 224.65 8,925,697 +4.86(+2.21%)
Jun 11, 2024 215.22 219.84 215.12 219.78 6,373,250 +4.01(+1.86%)
Jun 10, 2024 214.49 216.35 214.35 215.77 3,373,368 +0.55(+0.26%)
Jun 07, 2024 214.95 216.14 214.16 215.22 3,204,928 +0.50(+0.23%)
Jun 06, 2024 215.56 215.71 214.15 214.72 3,576,091 -0.72(-0.33%)
Jun 05, 2024 212.43 215.44 212.09 215.44 4,401,433 +4.68(+2.22%)
Jun 04, 2024 210.21 211.09 209.13 210.76 3,208,296 +0.44(+0.21%)
Jun 03, 2024 211.40 211.59 207.81 210.32 4,822,367 +0.53(+0.25%)
May 31, 2024 210.08 210.12 205.17 209.79 6,051,113 +0.33(+0.16%)
May 30, 2024 211.97 212.29 208.81 209.46 5,235,069 -4.89(-2.28%)
May 29, 2024 213.45 215.38 213.45 214.35 4,291,554 -1.37(-0.63%)
May 28, 2024 216.03 216.20 214.37 215.72 4,400,747 +0.91(+0.42%)
May 24, 2024 213.56 215.27 212.85 214.81 2,958,387 +1.80(+0.84%)
May 23, 2024 217.22 217.24 212.34 213.02 4,713,536 -1.75(-0.81%)
May 22, 2024 214.89 215.55 213.50 214.76 5,900,923 +0.48(+0.22%)
May 21, 2024 213.12 214.63 212.74 214.28 3,075,516 +0.35(+0.16%)
May 20, 2024 211.66 214.33 211.47 213.94 3,144,114 +2.49(+1.18%)
May 17, 2024 212.41 212.54 210.29 211.45 3,814,700 -0.47(-0.22%)
May 16, 2024 212.78 213.44 211.83 211.92 6,043,819 -0.74(-0.35%)
May 15, 2024 209.28 212.72 209.13 212.66 7,164,727 +4.68(+2.25%)
May 14, 2024 206.08 208.26 205.96 207.97 4,921,144 +1.83(+0.89%)
May 13, 2024 206.69 206.86 205.50 206.15 3,296,254 +0.97(+0.47%)
May 10, 2024 205.49 206.41 204.53 205.18 4,384,701 +0.76(+0.37%)
May 09, 2024 204.15 204.58 203.40 204.42 4,803,126 -0.06(-0.03%)
May 08, 2024 203.17 204.70 203.12 204.48 3,594,165 +0.58(+0.28%)
May 07, 2024 205.17 205.27 203.88 203.90 5,019,287 -0.67(-0.33%)
May 06, 2024 202.96 204.56 202.65 204.57 4,017,301 +2.38(+1.18%)
May 03, 2024 202.04 202.87 201.32 202.19 6,669,949 +5.48(+2.79%)
May 02, 2024 196.40 196.98 193.92 196.72 6,680,583 +2.80(+1.44%)
May 01, 2024 194.88 198.15 193.88 193.92 10,244,572 -2.01(-1.02%)
Apr 30, 2024 199.65 200.46 195.87 195.93 7,474,710 -4.41(-2.20%)
Apr 29, 2024 200.51 200.81 199.17 200.34 3,753,942 +0.86(+0.43%)
Apr 26, 2024 198.81 200.94 198.03 199.48 5,085,290 +2.23(+1.13%)
Apr 25, 2024 195.22 197.62 194.35 197.25 5,795,366 -0.43(-0.22%)
Apr 24, 2024 198.24 199.06 196.59 197.68 4,586,496 +0.90(+0.46%)
Apr 23, 2024 194.72 197.07 194.43 196.78 6,086,165 +2.88(+1.48%)
Apr 22, 2024 193.67 195.08 191.74 193.91 6,658,115 +1.72(+0.89%)
Apr 19, 2024 195.49 196.13 191.70 192.19 10,959,180 -4.04(-2.06%)
Apr 18, 2024 198.44 198.95 196.03 196.24 7,653,738 -2.27(-1.14%)
Apr 17, 2024 202.15 202.49 198.35 198.50 6,556,539 -2.91(-1.44%)
Apr 16, 2024 201.61 202.65 200.61 201.41 7,492,058 +0.24(+0.12%)
Apr 15, 2024 206.32 206.45 200.86 201.17 8,608,465 -3.89(-1.90%)
Apr 12, 2024 205.95 206.92 204.30 205.06 8,107,606 -3.37(-1.62%)
Apr 11, 2024 205.26 208.77 204.27 208.43 5,290,833 +4.08(+2.00%)
Apr 10, 2024 204.53 205.11 203.47 204.35 6,929,282 -2.53(-1.23%)
Apr 09, 2024 206.91 207.34 204.30 206.89 4,708,700 +1.04(+0.50%)
Apr 08, 2024 206.22 206.90 205.09 205.85 4,095,612 -0.24(-0.12%)
Apr 05, 2024 204.64 207.14 204.07 206.09 6,415,629 +2.34(+1.15%)
Apr 04, 2024 209.00 209.73 203.64 203.75 8,246,489 -3.27(-1.58%)
Apr 03, 2024 205.44 208.09 205.39 207.03 5,342,917 +0.55(+0.27%)
Apr 02, 2024 206.17 206.77 204.80 206.48 5,719,150 -2.01(-0.96%)
Apr 01, 2024 208.34 209.70 207.73 208.48 5,887,229 +0.58(+0.28%)
Mar 28, 2024 207.87 208.45 207.49 207.91 4,434,925 -0.45(-0.22%)
Mar 27, 2024 208.60 208.71 206.76 208.35 6,257,840 +1.06(+0.51%)
Mar 26, 2024 208.90 209.24 207.13 207.30 4,276,178 -0.86(-0.41%)
Mar 25, 2024 207.56 209.04 206.96 208.16 4,396,556 -1.39(-0.66%)
Mar 22, 2024 209.48 210.31 208.73 209.54 5,763,582 +0.07(+0.03%)
Mar 21, 2024 211.56 211.56 209.29 209.47 6,165,391 +0.15(+0.07%)
Mar 20, 2024 207.17 209.39 206.44 209.32 6,682,008 +2.32(+1.12%)
Mar 19, 2024 204.93 207.04 203.90 207.01 6,706,432 +1.07(+0.52%)
Mar 18, 2024 206.73 208.06 205.78 205.94 7,100,373 +1.01(+0.49%)
Mar 15, 2024 205.08 206.02 204.09 204.93 9,850,141 -3.14(-1.51%)
Mar 14, 2024 208.91 209.65 206.80 208.07 8,038,361 +0.04(+0.02%)
Mar 13, 2024 209.66 209.78 207.16 208.03 6,429,564 -2.27(-1.08%)
Mar 12, 2024 208.06 210.32 206.09 210.30 8,720,363 +4.22(+2.05%)
Mar 11, 2024 205.70 206.54 204.59 206.08 7,849,465 -0.57(-0.27%)
Mar 08, 2024 210.14 211.63 206.52 206.65 7,481,466 -3.12(-1.49%)
Mar 07, 2024 208.27 210.40 207.23 209.76 6,080,329 +3.26(+1.58%)
Mar 06, 2024 207.02 208.06 205.12 206.51 7,173,560 +1.62(+0.79%)
Mar 05, 2024 207.97 208.07 203.56 204.88 9,046,694 -5.16(-2.46%)
Mar 04, 2024 209.75 211.25 209.28 210.04 10,250,865 +0.00(+0.00%)
Mar 01, 2024 206.81 210.34 206.71 210.04 6,590,749 +3.77(+1.83%)
Feb 29, 2024 205.09 206.76 203.94 206.28 6,007,808 +2.27(+1.11%)
Feb 28, 2024 204.29 204.56 203.27 204.00 4,178,162 -0.97(-0.47%)
Feb 27, 2024 205.35 205.35 203.45 204.97 5,008,930 +0.18(+0.09%)
Feb 26, 2024 205.49 206.00 204.58 204.79 9,148,219 +0.20(+0.10%)
Feb 23, 2024 206.69 206.96 203.94 204.59 6,183,074 -0.48(-0.23%)
Feb 22, 2024 203.71 205.62 203.24 205.07 9,294,862 +6.50(+3.27%)
Feb 21, 2024 197.90 198.57 196.40 198.57 8,004,452 -1.26(-0.63%)
Feb 20, 2024 200.70 201.41 197.83 199.83 8,750,833 -2.05(-1.02%)
Feb 16, 2024 204.30 204.71 201.61 201.88 5,564,112 -1.87(-0.92%)
Feb 15, 2024 204.45 204.65 202.62 203.75 5,416,159 -0.43(-0.21%)
Feb 14, 2024 203.58 204.34 202.14 204.18 5,914,513 +2.11(+1.05%)
Feb 13, 2024 201.10 203.43 200.49 202.07 9,760,702 -3.49(-1.70%)
Feb 12, 2024 207.12 207.76 205.26 205.56 5,392,707 -1.57(-0.76%)
Feb 09, 2024 205.24 207.40 205.00 207.13 5,825,918 +2.75(+1.35%)
Feb 08, 2024 204.09 204.93 203.84 204.38 4,990,552 +0.64(+0.31%)
Feb 07, 2024 202.50 203.79 201.69 203.75 5,700,263 +2.66(+1.32%)
Feb 06, 2024 202.23 202.58 199.79 201.09 6,359,955 -0.93(-0.46%)
Feb 05, 2024 202.37 202.59 200.12 202.01 5,060,246 +0.46(+0.23%)
Feb 02, 2024 198.13 202.19 198.07 201.55 6,459,463 +2.06(+1.03%)
Feb 01, 2024 197.80 199.76 197.67 199.49 7,169,016 +2.48(+1.26%)
Jan 31, 2024 199.32 200.14 196.91 197.01 8,170,229 -4.23(-2.10%)
Jan 30, 2024 202.84 203.15 200.62 201.23 6,140,763 -1.67(-0.83%)
Jan 29, 2024 201.31 202.95 200.91 202.91 3,828,899 +1.84(+0.92%)
Jan 26, 2024 201.98 202.87 200.61 201.06 5,294,581 -2.34(-1.15%)
Jan 25, 2024 204.42 205.44 202.47 203.41 8,559,032 +0.85(+0.42%)
Jan 24, 2024 202.56 204.59 201.98 202.56 8,854,644 +1.39(+0.69%)
Jan 23, 2024 200.56 201.30 199.39 201.17 6,661,079 +0.81(+0.40%)
Jan 22, 2024 200.47 201.59 199.61 200.37 7,455,662 +0.88(+0.44%)
Jan 19, 2024 196.27 199.53 195.84 199.49 9,197,818 +4.50(+2.31%)
Jan 18, 2024 193.67 195.17 192.94 195.00 9,500,355 +3.88(+2.03%)
Jan 17, 2024 190.64 191.35 189.05 191.12 7,074,908 -0.95(-0.49%)
Jan 16, 2024 191.35 192.87 190.24 192.06 5,905,710 +0.48(+0.25%)
Jan 12, 2024 191.28 192.03 190.63 191.59 4,432,375 +0.62(+0.32%)
Jan 11, 2024 190.94 191.90 188.29 190.97 6,749,490 +0.97(+0.51%)
Jan 10, 2024 188.49 190.41 188.09 190.00 4,908,395 +1.60(+0.85%)
Jan 09, 2024 186.65 188.94 186.25 188.40 5,335,009 +0.30(+0.16%)
Jan 08, 2024 184.42 188.23 184.23 188.10 8,386,364 +4.60(+2.51%)
Jan 05, 2024 183.75 185.08 182.80 183.50 8,203,127 -0.05(-0.03%)
Jan 04, 2024 183.76 185.03 183.37 183.54 6,083,358 -1.36(-0.73%)
Jan 03, 2024 185.10 186.12 184.57 184.90 9,122,219 -1.90(-1.02%)
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.