Skip to main content

TECHNOLOGY (NY: XLK )

225.53 -0.97 (-0.43%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 54.29 54.58 54.23 54.49 10,177,005 +0.32(+0.60%)
Aug 30, 2017 53.83 54.20 53.70 54.16 8,264,049 +0.39(+0.72%)
Aug 29, 2017 53.11 53.84 53.04 53.77 9,382,385 +0.23(+0.43%)
Aug 28, 2017 53.57 53.64 53.39 53.54 6,470,972 +0.10(+0.19%)
Aug 25, 2017 53.63 53.78 53.33 53.44 8,997,205 -0.01(-0.02%)
Aug 24, 2017 53.63 53.68 53.18 53.45 8,738,968 -0.05(-0.09%)
Aug 23, 2017 53.33 53.64 53.31 53.50 9,634,972 -0.13(-0.24%)
Aug 22, 2017 53.12 53.66 53.08 53.63 9,134,621 +0.79(+1.49%)
Aug 21, 2017 52.89 52.95 52.49 52.84 8,614,520 -0.02(-0.04%)
Aug 18, 2017 52.91 53.23 52.65 52.86 18,027,196 -0.06(-0.10%)
Aug 17, 2017 53.76 53.85 52.91 52.91 14,002,391 -1.06(-1.96%)
Aug 16, 2017 53.89 54.16 53.79 53.97 9,777,602 +0.16(+0.29%)
Aug 15, 2017 53.84 53.93 53.64 53.81 7,614,657 +0.08(+0.16%)
Aug 14, 2017 53.37 53.80 53.26 53.73 10,536,293 +0.84(+1.59%)
Aug 11, 2017 52.61 53.06 52.54 52.88 16,161,072 +0.36(+0.69%)
Aug 10, 2017 53.29 53.35 52.49 52.52 16,100,332 -1.06(-1.97%)
Aug 09, 2017 53.26 53.62 53.24 53.58 7,528,548 -0.03(-0.05%)
Aug 08, 2017 53.61 54.02 53.46 53.61 11,294,312 -0.07(-0.14%)
Aug 07, 2017 53.43 53.68 53.41 53.68 8,295,344 +0.32(+0.61%)
Aug 04, 2017 53.35 53.52 53.24 53.36 5,136,047 +0.12(+0.23%)
Aug 03, 2017 53.43 53.43 53.07 53.24 11,539,669 -0.12(-0.23%)
Aug 02, 2017 53.76 53.76 53.02 53.36 13,576,085 +0.15(+0.28%)
Aug 01, 2017 53.21 53.26 53.01 53.21 8,969,021 +0.27(+0.51%)
Jul 31, 2017 53.28 53.40 52.88 52.94 11,853,753 -0.26(-0.49%)
Jul 28, 2017 52.99 53.30 52.94 53.20 11,113,444 -0.06(-0.10%)
Jul 27, 2017 53.84 53.90 52.60 53.26 24,884,040 -0.20(-0.38%)
Jul 26, 2017 53.54 53.55 53.28 53.46 11,447,682 +0.20(+0.38%)
Jul 25, 2017 53.19 53.36 53.02 53.26 7,428,644 -0.10(-0.19%)
Jul 24, 2017 53.20 53.40 53.09 53.36 5,806,763 +0.13(+0.24%)
Jul 21, 2017 53.06 53.24 53.01 53.23 6,391,635 -0.06(-0.12%)
Jul 20, 2017 53.33 53.34 52.99 53.29 11,199,590 +0.11(+0.21%)
Jul 19, 2017 53.00 53.23 52.95 53.18 7,205,460 +0.27(+0.51%)
Jul 18, 2017 52.57 52.91 52.44 52.91 10,710,818 +0.24(+0.46%)
Jul 17, 2017 52.71 52.82 52.57 52.67 10,621,110 +0.01(+0.02%)
Jul 14, 2017 52.42 52.72 52.35 52.66 7,222,780 +0.46(+0.89%)
Jul 13, 2017 52.17 52.38 52.08 52.20 8,772,382 +0.10(+0.20%)
Jul 12, 2017 51.78 52.14 51.75 52.10 17,870,646 +0.67(+1.30%)
Jul 11, 2017 51.26 51.51 51.07 51.43 7,402,359 +0.11(+0.22%)
Jul 10, 2017 50.96 51.44 50.88 51.32 6,040,095 +0.37(+0.73%)
Jul 07, 2017 50.55 51.12 50.51 50.95 9,520,973 +0.58(+1.16%)
Jul 06, 2017 50.38 50.64 50.29 50.37 13,812,993 -0.46(-0.91%)
Jul 05, 2017 50.51 50.93 50.35 50.83 15,989,066 +0.50(+0.99%)
Jul 03, 2017 50.89 50.99 50.27 50.33 17,872,212 -0.35(-0.69%)
Jun 30, 2017 50.94 51.01 50.63 50.68 16,597,012 -0.05(-0.09%)
Jun 29, 2017 51.41 51.41 50.32 50.73 22,645,014 -0.93(-1.79%)
Jun 28, 2017 51.21 51.70 50.87 51.65 14,010,151 +0.64(+1.25%)
Jun 27, 2017 51.59 51.68 51.01 51.01 13,923,318 -0.85(-1.64%)
Jun 26, 2017 52.42 52.53 51.81 51.87 10,503,255 -0.28(-0.53%)
Jun 23, 2017 51.77 52.27 51.69 52.14 17,732,536 +0.32(+0.63%)
Jun 22, 2017 51.96 52.00 51.65 51.82 9,493,341 +0.02(+0.04%)
Jun 21, 2017 51.69 51.83 51.53 51.80 13,271,299 +0.29(+0.56%)
Jun 20, 2017 51.91 51.94 51.51 51.51 11,831,071 -0.42(-0.80%)
Jun 19, 2017 51.56 51.97 51.53 51.93 10,720,344 +0.76(+1.48%)
Jun 16, 2017 51.26 51.28 50.96 51.17 23,333,684 -0.09(-0.17%)
Jun 15, 2017 50.91 51.33 50.69 51.26 15,990,351 -0.23(-0.45%)
Jun 14, 2017 51.94 51.95 51.06 51.49 17,540,712 -0.25(-0.48%)
Jun 13, 2017 51.62 51.91 51.36 51.74 19,831,088 +0.37(+0.72%)
Jun 12, 2017 51.14 51.45 50.52 51.37 38,706,984 -0.30(-0.59%)
Jun 09, 2017 53.06 53.15 50.94 51.68 38,096,484 -1.31(-2.47%)
Jun 08, 2017 52.96 53.02 52.69 52.99 7,699,446 +0.12(+0.23%)
Jun 07, 2017 52.82 52.96 52.59 52.87 9,435,281 +0.17(+0.32%)
Jun 06, 2017 52.74 52.97 52.64 52.70 8,331,190 -0.10(-0.19%)
Jun 05, 2017 52.76 52.94 52.69 52.80 7,334,446 +0.05(+0.09%)
Jun 02, 2017 52.47 52.76 52.30 52.76 9,204,749 +0.48(+0.92%)
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.