Skip to main content

TECHNOLOGY (NY: XLK )

225.24 -1.26 (-0.56%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.28 26.38 26.12 26.16 9,571,952 -0.19(-0.71%)
Sep 27, 2012 26.05 26.41 26.02 26.35 5,712,720 +0.34(+1.29%)
Sep 26, 2012 26.15 26.16 25.87 26.01 8,708,972 -0.19(-0.71%)
Sep 25, 2012 26.63 26.66 26.19 26.20 6,409,799 -0.37(-1.41%)
Sep 24, 2012 26.54 26.61 26.47 26.57 5,515,324 -0.17(-0.63%)
Sep 21, 2012 26.83 26.90 26.69 26.74 10,568,256 +0.03(+0.13%)
Sep 20, 2012 26.67 26.74 26.57 26.71 8,442,233 -0.05(-0.19%)
Sep 19, 2012 26.72 26.83 26.67 26.76 20,403,960 +0.03(+0.09%)
Sep 18, 2012 26.66 26.73 26.65 26.73 6,281,423 +0.02(+0.06%)
Sep 17, 2012 26.71 26.73 26.62 26.72 4,514,285 +0.03(+0.10%)
Sep 14, 2012 26.63 26.81 26.61 26.69 12,191,693 +0.13(+0.48%)
Sep 13, 2012 26.23 26.67 26.22 26.56 10,435,063 +0.35(+1.35%)
Sep 12, 2012 26.18 26.23 26.05 26.21 6,142,571 +0.14(+0.55%)
Sep 11, 2012 26.04 26.20 26.02 26.07 6,291,217 +0.07(+0.26%)
Sep 10, 2012 26.23 26.30 26.00 26.00 7,411,661 -0.28(-1.06%)
Sep 07, 2012 26.24 26.33 26.18 26.28 9,469,162 -0.04(-0.16%)
Sep 06, 2012 25.93 26.33 25.90 26.32 9,341,696 +0.57(+2.23%)
Sep 05, 2012 25.75 25.87 25.68 25.74 10,399,374 -0.03(-0.10%)
Sep 04, 2012 25.74 25.85 25.52 25.77 8,052,661 +0.00(+0.00%)
Aug 31, 2012 25.76 25.85 25.50 25.77 7,821,557 +0.20(+0.79%)
Aug 30, 2012 25.74 25.77 25.55 25.57 7,124,034 -0.29(-1.11%)
Aug 29, 2012 25.84 25.93 25.75 25.85 5,669,152 -0.01(-0.03%)
Aug 27, 2012 25.95 25.96 25.81 25.86 5,707,363 +0.03(+0.10%)
Aug 24, 2012 25.59 25.88 25.53 25.84 7,403,714 +0.16(+0.63%)
Aug 23, 2012 25.78 25.84 25.62 25.68 8,349,613 -0.21(-0.82%)
Aug 22, 2012 25.79 25.96 25.69 25.89 21,948,194 +0.04(+0.16%)
Aug 21, 2012 26.12 26.17 25.77 25.85 11,981,180 -0.17(-0.65%)
Aug 20, 2012 25.96 26.05 25.88 26.01 9,579,386 +0.03(+0.10%)
Aug 17, 2012 25.89 26.00 25.86 25.99 9,625,302 +0.14(+0.56%)
Aug 16, 2012 25.63 25.89 25.60 25.85 8,479,881 +0.35(+1.36%)
Aug 15, 2012 25.50 25.56 25.46 25.50 6,685,943 +0.01(+0.03%)
Aug 14, 2012 25.62 25.63 25.41 25.49 7,492,753 -0.05(-0.20%)
Aug 13, 2012 25.46 25.55 25.36 25.54 6,163,441 +0.08(+0.30%)
Aug 10, 2012 25.32 25.47 25.27 25.46 13,527,455 +0.06(+0.23%)
Aug 09, 2012 25.36 25.45 25.30 25.41 5,198,632 +0.08(+0.33%)
Aug 08, 2012 25.26 25.39 25.22 25.32 10,127,175 +0.01(+0.03%)
Aug 07, 2012 25.23 25.41 25.19 25.31 9,094,575 +0.17(+0.67%)
Aug 06, 2012 25.06 25.25 25.04 25.14 13,393,942 +0.18(+0.71%)
Aug 03, 2012 24.91 25.04 24.80 24.97 9,688,645 +0.48(+1.97%)
Aug 02, 2012 24.44 24.76 24.36 24.48 7,844,975 -0.16(-0.65%)
Aug 01, 2012 24.89 24.89 24.56 24.65 10,791,065 -0.08(-0.34%)
Jul 31, 2012 24.70 24.86 24.68 24.73 10,340,842 +0.10(+0.41%)
Jul 30, 2012 24.65 24.81 24.58 24.63 10,561,706 +0.01(+0.03%)
Jul 27, 2012 24.23 24.66 24.16 24.62 10,813,236 +0.52(+2.17%)
Jul 26, 2012 24.08 24.20 23.96 24.10 8,334,300 +0.36(+1.53%)
Jul 25, 2012 23.66 23.88 23.59 23.73 9,738,312 -0.09(-0.39%)
Jul 24, 2012 24.08 24.13 23.67 23.83 9,318,574 -0.25(-1.02%)
Jul 23, 2012 23.89 24.15 23.71 24.07 7,720,339 -0.23(-0.96%)
Jul 20, 2012 24.54 24.57 24.29 24.30 18,582,276 -0.28(-1.15%)
Jul 19, 2012 24.53 24.67 24.49 24.59 11,645,387 +0.21(+0.87%)
Jul 18, 2012 23.96 24.43 23.94 24.37 9,619,476 +0.41(+1.73%)
Jul 17, 2012 24.02 24.04 23.66 23.96 9,917,342 +0.09(+0.39%)
Jul 16, 2012 23.89 23.98 23.82 23.87 5,573,111 -0.03(-0.11%)
Jul 13, 2012 23.63 23.95 23.62 23.89 8,151,393 +0.31(+1.33%)
Jul 12, 2012 23.65 23.68 23.39 23.58 11,545,373 -0.24(-0.99%)
Jul 11, 2012 23.91 23.97 23.62 23.82 9,278,596 -0.11(-0.46%)
Jul 10, 2012 24.29 24.37 23.84 23.93 8,625,374 -0.27(-1.12%)
Jul 09, 2012 24.19 24.25 24.05 24.20 8,660,605 -0.05(-0.21%)
Jul 06, 2012 24.45 24.45 24.08 24.25 8,166,569 -0.36(-1.48%)
Jul 05, 2012 24.55 24.74 24.45 24.61 8,358,774 +0.00(+0.00%)
Jul 03, 2012 24.40 24.61 24.38 24.61 4,054,274 +0.19(+0.80%)
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.