Skip to main content

TECHNOLOGY (NY: XLK )

226.14 -0.36 (-0.16%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 65.40 65.85 65.27 65.42 16,331,186 +0.02(+0.03%)
May 30, 2018 65.25 65.48 65.06 65.40 10,647,903 +0.48(+0.74%)
May 29, 2018 64.95 65.29 64.49 64.92 31,339,900 -0.36(-0.54%)
May 25, 2018 65.28 65.28 65.28 0 -0.05(-0.07%)
May 24, 2018 65.38 65.46 64.67 65.32 11,968,050 -0.07(-0.11%)
May 23, 2018 64.39 65.40 64.38 65.40 15,700,372 +0.48(+0.74%)
May 22, 2018 65.33 65.43 64.78 64.92 7,897,429 -0.09(-0.14%)
May 21, 2018 65.04 65.33 64.69 65.02 12,062,695 +0.56(+0.87%)
May 18, 2018 64.51 64.80 64.40 64.45 8,423,001 -0.27(-0.42%)
May 17, 2018 64.83 65.27 64.46 64.73 11,539,880 -0.34(-0.52%)
May 16, 2018 64.88 65.21 64.73 65.06 7,138,185 +0.29(+0.45%)
May 15, 2018 64.93 64.99 64.44 64.77 15,239,765 -0.62(-0.94%)
May 14, 2018 65.61 65.90 65.32 65.39 10,825,016 -0.01(-0.01%)
May 11, 2018 65.43 65.65 65.18 65.40 9,360,866 -0.09(-0.14%)
May 10, 2018 64.95 65.54 64.88 65.49 12,358,705 +0.84(+1.30%)
May 09, 2018 64.02 64.65 63.82 64.65 15,400,706 +0.79(+1.23%)
May 08, 2018 63.62 63.92 63.33 63.86 16,185,221 +0.14(+0.22%)
May 07, 2018 63.58 64.02 63.48 63.72 14,381,657 +0.44(+0.70%)
May 04, 2018 61.87 63.40 61.80 63.28 11,584,057 +1.18(+1.90%)
May 03, 2018 61.68 62.34 61.14 62.10 16,610,480 +0.14(+0.23%)
May 02, 2018 62.42 62.66 61.85 61.96 14,204,522 -0.07(-0.11%)
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.