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

TECHNOLOGY (NY: XLK )

233.88 -0.08 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 234.50 234.54 231.63 233.88 5,011,257 -0.08(-0.03%)
Jan 07, 2025 240.00 240.00 233.14 233.96 5,003,426 -4.79(-2.01%)
Jan 06, 2025 238.44 241.06 237.81 238.75 4,484,767 +3.00(+1.27%)
Jan 03, 2025 233.39 236.00 232.93 235.75 4,560,586 +3.78(+1.63%)
Jan 02, 2025 234.36 235.02 229.78 231.97 6,474,937 -0.55(-0.24%)
Dec 31, 2024 232.52 0 -1.95(-0.83%)
Dec 30, 2024 234.03 236.34 232.58 234.47 3,972,838 -3.02(-1.27%)
Dec 27, 2024 239.07 239.38 235.15 237.49 4,363,257 -3.20(-1.33%)
Dec 26, 2024 239.76 241.57 238.99 240.69 3,575,409 +0.16(+0.07%)
Dec 24, 2024 238.92 240.54 238.56 240.53 2,326,658 +2.46(+1.03%)
Dec 23, 2024 236.25 238.17 234.99 238.07 3,986,033 +2.50(+1.06%)
Dec 20, 2024 230.53 237.47 229.81 235.57 7,474,698 +3.46(+1.49%)
Dec 19, 2024 234.22 234.97 231.81 232.11 6,702,665 +0.25(+0.11%)
Dec 18, 2024 240.40 241.06 231.32 231.86 8,474,094 -7.73(-3.23%)
Dec 17, 2024 239.34 240.53 238.42 239.59 4,077,622 -1.46(-0.60%)
Dec 16, 2024 238.97 241.25 238.46 241.04 4,729,081 +2.39(+1.00%)
Dec 13, 2024 239.79 240.73 236.76 238.66 4,345,575 +1.02(+0.43%)
Dec 12, 2024 237.45 238.51 236.87 237.64 3,615,037 -1.34(-0.56%)
Dec 11, 2024 237.43 239.74 236.61 238.98 4,282,602 +3.41(+1.45%)
Dec 10, 2024 238.07 238.72 234.81 235.56 5,631,984 -3.31(-1.39%)
Dec 09, 2024 239.55 240.40 238.27 238.88 4,605,196 -1.57(-0.65%)
Dec 06, 2024 239.94 241.48 239.68 240.45 3,332,872 +0.93(+0.39%)
Dec 05, 2024 240.36 240.64 239.19 239.52 2,822,256 -1.22(-0.51%)
Dec 04, 2024 239.37 240.85 238.67 240.74 5,428,907 +4.32(+1.83%)
Dec 03, 2024 234.57 236.47 234.11 236.41 2,787,889 +0.85(+0.36%)
Dec 02, 2024 233.52 236.44 233.46 235.56 4,706,144 +2.22(+0.95%)
Nov 29, 2024 231.74 233.84 231.51 233.35 2,087,587 +2.15(+0.93%)
Nov 27, 2024 232.79 232.93 229.16 231.20 3,189,882 -3.18(-1.35%)
Nov 26, 2024 234.27 235.10 233.38 234.38 3,119,844 +1.17(+0.50%)
Nov 25, 2024 234.97 235.38 232.15 233.21 5,576,421 -0.01(-0.00%)
Nov 22, 2024 232.68 233.76 231.84 233.22 3,551,230 +0.12(+0.05%)
Nov 21, 2024 232.99 234.19 229.42 233.10 5,303,080 +2.35(+1.02%)
Nov 20, 2024 231.15 231.23 227.68 230.75 4,444,518 -0.20(-0.09%)
Nov 19, 2024 227.64 231.14 227.64 230.95 3,454,220 +1.88(+0.82%)
Nov 18, 2024 228.34 230.04 227.35 229.07 3,088,482 +0.74(+0.32%)
Nov 15, 2024 231.25 231.55 227.58 228.34 5,624,149 -5.81(-2.48%)
Nov 14, 2024 235.32 235.73 233.77 234.15 3,305,316 -0.80(-0.34%)
Nov 13, 2024 235.26 236.68 234.22 234.94 3,170,209 -0.82(-0.35%)
Nov 12, 2024 235.30 236.06 233.91 235.76 3,770,565 +0.30(+0.13%)
Nov 11, 2024 236.74 236.89 234.06 235.46 3,638,436 -1.31(-0.55%)
Nov 08, 2024 236.73 237.55 235.91 236.77 3,624,120 -0.26(-0.11%)
Nov 07, 2024 234.59 237.30 234.48 237.03 5,239,070 +4.06(+1.74%)
Nov 06, 2024 230.89 233.40 230.20 232.97 5,492,099 +6.45(+2.85%)
Nov 05, 2024 224.06 226.70 224.06 226.52 3,641,521 +3.15(+1.41%)
Nov 04, 2024 223.75 224.98 222.43 223.37 3,161,122 -0.17(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.