Skip to main content

TECHNOLOGY (NY: XLK )

225.19 -1.31 (-0.58%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 14.41 14.53 14.24 14.25 1,520,761 +0.10(+0.69%)
Jul 30, 2003 14.34 14.34 14.13 14.15 247,591 -0.11(-0.74%)
Jul 29, 2003 14.39 14.42 14.13 14.25 1,048,434 -0.14(-0.96%)
Jul 28, 2003 14.33 14.45 14.29 14.39 1,179,396 +0.02(+0.17%)
Jul 25, 2003 14.08 14.37 13.91 14.37 428,343 +0.30(+2.13%)
Jul 24, 2003 14.33 14.45 14.00 14.07 679,271 -0.20(-1.42%)
Jul 23, 2003 14.29 14.29 14.02 14.27 305,412 +0.08(+0.57%)
Jul 22, 2003 14.14 14.25 14.00 14.19 518,657 +0.30(+2.16%)
Jul 21, 2003 14.10 14.20 13.84 13.89 578,455 -0.32(-2.22%)
Jul 18, 2003 14.26 14.29 14.02 14.20 261,429 +0.03(+0.23%)
Jul 17, 2003 14.33 14.41 14.04 14.17 784,040 -0.45(-3.05%)
Jul 16, 2003 14.85 14.85 14.48 14.62 604,400 -0.05(-0.33%)
Jul 15, 2003 14.85 14.85 14.53 14.67 873,983 +0.02(+0.17%)
Jul 14, 2003 14.86 14.93 14.60 14.64 611,319 +0.06(+0.44%)
Jul 11, 2003 14.43 14.65 14.43 14.58 426,737 +0.20(+1.41%)
Jul 10, 2003 14.55 14.63 14.32 14.37 1,249,325 -0.34(-2.31%)
Jul 09, 2003 14.73 14.90 14.63 14.71 1,461,952 -0.02(-0.11%)
Jul 08, 2003 14.62 14.80 14.50 14.73 964,792 +0.11(+0.78%)
Jul 07, 2003 14.30 14.65 14.30 14.62 908,330 +0.49(+3.44%)
Jul 03, 2003 14.15 14.36 14.12 14.13 944,283 -0.17(-1.19%)
Jul 02, 2003 14.03 14.31 14.03 14.30 992,837 +0.29(+2.08%)
Jul 01, 2003 13.69 14.01 13.57 14.01 746,358 +0.19(+1.41%)
Jun 30, 2003 13.94 14.03 13.78 13.82 689,649 -0.04(-0.29%)
Jun 27, 2003 13.99 14.10 13.78 13.86 618,732 -0.11(-0.75%)
Jun 26, 2003 13.70 14.00 13.68 13.96 1,993,706 +0.26(+1.89%)
Jun 25, 2003 13.80 14.02 13.63 13.70 737,586 -0.14(-0.99%)
Jun 24, 2003 13.86 13.96 13.75 13.84 745,246 -0.06(-0.41%)
Jun 23, 2003 14.11 14.15 13.77 13.90 2,108,730 -0.28(-2.00%)
Jun 20, 2003 14.25 14.33 14.12 14.18 480,975 -0.02(-0.11%)
Jun 19, 2003 14.37 14.49 14.19 14.20 492,465 -0.11(-0.74%)
Jun 18, 2003 14.04 14.42 14.03 14.30 540,155 +0.14(+0.97%)
Jun 17, 2003 14.26 14.26 14.03 14.16 1,400,548 +0.06(+0.46%)
Jun 16, 2003 13.91 14.12 13.80 14.10 2,550,169 +0.34(+2.47%)
Jun 13, 2003 14.08 14.13 13.74 13.76 1,814,189 -0.31(-2.19%)
Jun 12, 2003 14.16 14.18 13.95 14.07 1,215,596 +0.06(+0.46%)
Jun 11, 2003 13.80 14.11 13.74 14.00 567,335 +0.09(+0.64%)
Jun 10, 2003 13.74 13.95 13.73 13.91 702,745 +0.19(+1.42%)
Jun 09, 2003 13.91 13.97 13.63 13.72 1,441,813 -0.20(-1.45%)
Jun 06, 2003 14.39 14.45 13.89 13.92 1,044,110 -0.14(-0.98%)
Jun 05, 2003 13.96 14.08 13.84 14.06 625,774 +0.00(+0.00%)
Jun 04, 2003 13.82 14.12 13.77 14.06 3,118,988 +0.29(+2.12%)
Jun 03, 2003 13.54 13.78 13.54 13.77 1,063,013 +0.12(+0.89%)
Jun 02, 2003 13.76 13.97 13.64 13.65 856,316 -0.07(-0.53%)
May 30, 2003 13.62 13.78 13.62 13.72 1,752,786 +0.19(+1.44%)
May 29, 2003 13.48 13.78 13.48 13.53 901,905 +0.03(+0.24%)
May 28, 2003 13.46 13.58 13.36 13.49 1,162,964 +0.09(+0.66%)
May 27, 2003 12.95 13.46 12.95 13.40 864,347 +0.34(+2.60%)
May 23, 2003 12.96 13.11 12.96 13.06 368,051 +0.02(+0.12%)
May 22, 2003 12.93 13.10 12.85 13.05 3,397,714 +0.14(+1.07%)
May 21, 2003 12.95 12.95 12.77 12.91 1,161,976 +0.02(+0.13%)
May 20, 2003 12.91 13.05 12.79 12.89 2,247,104 +0.02(+0.19%)
May 19, 2003 13.22 13.27 12.87 12.87 1,186,809 -0.49(-3.64%)
May 16, 2003 13.41 13.48 13.27 13.36 1,398,448 -0.12(-0.90%)
May 15, 2003 13.43 13.56 13.31 13.48 836,672 +0.14(+1.03%)
May 14, 2003 13.44 13.51 13.23 13.34 668,892 -0.05(-0.36%)
May 13, 2003 13.27 13.46 13.27 13.39 879,914 -0.02(-0.18%)
May 12, 2003 13.23 13.46 13.14 13.41 620,832 +0.20(+1.53%)
May 09, 2003 13.02 13.21 13.01 13.21 457,006 +0.36(+2.77%)
May 08, 2003 12.98 13.03 12.85 12.85 758,960 -0.21(-1.61%)
May 07, 2003 13.15 13.25 12.98 13.06 1,280,088 -0.16(-1.22%)
May 06, 2003 13.02 13.36 13.02 13.23 1,438,231 +0.23(+1.81%)
May 05, 2003 13.06 13.19 12.98 12.99 1,148,138 -0.03(-0.25%)
May 02, 2003 12.74 13.02 12.74 13.02 721,277 +0.27(+2.09%)
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.