Skip to main content

TECHNOLOGY (NY: XLK )

208.28 -0.44 (-0.21%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 155.80 158.12 155.62 158.02 10,289,205 +0.68(+0.43%)
Oct 28, 2021 156.73 157.47 156.44 157.35 6,560,430 +1.56(+1.00%)
Oct 27, 2021 156.19 156.98 155.63 155.78 8,917,567 -0.14(-0.09%)
Oct 26, 2021 156.53 155.92 6,741,007 +0.44(+0.28%)
Oct 25, 2021 155.56 156.04 154.87 155.48 5,283,106 +0.51(+0.33%)
Oct 22, 2021 155.45 156.10 154.33 154.97 6,383,770 -0.54(-0.35%)
Oct 21, 2021 154.44 155.59 154.13 155.51 5,121,550 +0.60(+0.39%)
Oct 20, 2021 155.49 155.72 154.24 154.91 6,145,432 -0.43(-0.28%)
Oct 19, 2021 154.23 155.34 153.91 155.34 7,411,348 +1.53(+0.99%)
Oct 18, 2021 151.68 153.90 151.25 153.82 5,948,413 +1.29(+0.85%)
Oct 15, 2021 151.84 152.56 151.38 152.53 6,531,474 +1.21(+0.80%)
Oct 14, 2021 149.48 151.38 149.27 151.31 7,768,582 +3.34(+2.25%)
Oct 13, 2021 147.71 148.30 146.75 147.98 9,977,721 +0.90(+0.61%)
Oct 12, 2021 148.42 148.60 146.83 147.08 9,122,160 -0.76(-0.52%)
Oct 11, 2021 148.00 149.83 147.74 147.84 7,651,323 -0.82(-0.55%)
Oct 08, 2021 149.80 149.90 148.42 148.66 9,417,895 -0.56(-0.37%)
Oct 07, 2021 149.15 150.37 148.95 149.22 10,168,498 +1.35(+0.91%)
Oct 06, 2021 145.22 147.98 144.75 147.87 20,445,296 +0.96(+0.65%)
Oct 05, 2021 145.14 147.75 145.00 146.91 16,849,470 +2.06(+1.42%)
Oct 04, 2021 147.43 147.60 143.69 144.85 25,948,038 -3.43(-2.32%)
Oct 01, 2021 146.61 148.60 145.12 148.28 23,246,510 +2.20(+1.51%)
Sep 30, 2021 148.00 148.63 146.04 146.08 17,105,256 -1.06(-0.72%)
Sep 29, 2021 147.93 148.70 146.88 147.14 12,783,423 -0.19(-0.13%)
Sep 28, 2021 149.88 150.22 147.20 147.32 19,517,546 -4.50(-2.96%)
Sep 27, 2021 152.02 152.37 150.85 151.82 7,674,005 -1.49(-0.97%)
Sep 24, 2021 152.27 153.56 152.20 153.31 5,955,524 +0.11(+0.07%)
Sep 23, 2021 151.96 153.56 151.49 153.20 9,984,214 +2.03(+1.34%)
Sep 22, 2021 149.94 151.76 149.28 151.18 14,305,788 +2.04(+1.37%)
Sep 21, 2021 149.98 150.35 148.57 149.13 9,429,999 +0.06(+0.04%)
Sep 20, 2021 149.61 150.37 147.08 149.07 18,228,658 -2.77(-1.82%)
Sep 17, 2021 153.84 153.85 151.61 151.84 11,603,263 -2.40(-1.56%)
Sep 16, 2021 153.61 154.40 152.65 154.24 8,267,611 +0.09(+0.06%)
Sep 15, 2021 153.33 154.28 152.47 154.15 8,365,200 +1.34(+0.88%)
Sep 14, 2021 153.66 153.98 152.41 152.81 9,436,570 -0.19(-0.13%)
Sep 13, 2021 154.12 154.52 152.00 153.01 11,585,739 +0.05(+0.03%)
Sep 10, 2021 155.34 155.72 152.81 152.96 8,744,965 -1.52(-0.99%)
Sep 09, 2021 155.18 155.72 154.36 154.49 5,714,384 -0.59(-0.38%)
Sep 08, 2021 155.65 155.70 153.97 155.07 5,869,360 -0.60(-0.38%)
Sep 07, 2021 155.81 156.00 154.93 155.67 10,098,711 +0.04(+0.03%)
Sep 03, 2021 154.83 156.04 154.78 155.63 10,856,687 +0.62(+0.40%)
Sep 02, 2021 155.75 155.96 154.39 155.01 11,146,767 -0.17(-0.11%)
Sep 01, 2021 155.68 156.38 155.05 155.18 10,388,235 +0.04(+0.03%)
Aug 31, 2021 156.06 156.11 154.85 155.14 11,249,008 -0.82(-0.53%)
Aug 30, 2021 154.76 156.14 154.76 155.96 5,138,162 +1.66(+1.08%)
Aug 27, 2021 152.96 154.41 152.70 154.30 7,213,329 +1.48(+0.97%)
Aug 26, 2021 153.61 153.92 152.70 152.82 6,172,860 -0.97(-0.63%)
Aug 25, 2021 154.24 154.65 153.54 153.79 4,828,314 -0.09(-0.06%)
Aug 24, 2021 154.25 154.43 153.74 153.88 4,882,871 -0.18(-0.11%)
Aug 23, 2021 152.49 154.27 152.48 154.06 5,530,733 +1.96(+1.29%)
Aug 20, 2021 150.72 152.23 150.36 152.09 7,561,974 +1.93(+1.29%)
Aug 19, 2021 147.88 150.72 147.67 150.16 9,877,067 +1.45(+0.98%)
Aug 18, 2021 150.43 151.11 148.54 148.70 6,901,499 -2.08(-1.38%)
Aug 17, 2021 151.12 151.36 149.85 150.78 9,754,766 -1.26(-0.83%)
Aug 16, 2021 151.00 152.06 149.72 152.04 4,860,782 +0.68(+0.45%)
Aug 13, 2021 150.64 151.40 150.47 151.36 2,883,134 +0.82(+0.54%)
Aug 12, 2021 149.52 150.63 148.91 150.54 3,557,305 +0.86(+0.57%)
Aug 11, 2021 150.18 150.45 148.92 149.68 5,785,931 +0.02(+0.01%)
Aug 10, 2021 151.02 151.16 149.23 149.66 5,334,990 -1.08(-0.72%)
Aug 09, 2021 151.41 151.68 150.60 150.75 3,685,350 -0.49(-0.32%)
Aug 06, 2021 150.83 151.41 150.79 151.23 3,892,591 -0.13(-0.08%)
Aug 05, 2021 150.80 151.41 150.35 151.36 3,416,247 +0.83(+0.55%)
Aug 04, 2021 150.11 150.90 149.63 150.53 5,796,914 +0.30(+0.20%)
Aug 03, 2021 149.54 150.31 148.33 150.23 5,544,724 +0.96(+0.64%)
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.