Indicators

TECHNOLOGY (NY: XLK )

204.78 -0.06 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.93	38.95	38.55	38.65	8,683,645	-0.29(-0.73%)
May 28, 2015	38.89	39.01	38.82	38.93	5,234,670	-0.08(-0.21%)
May 27, 2015	38.44	39.04	38.42	39.01	14,079,673	+0.72(+1.89%)
May 26, 2015	38.74	38.76	38.18	38.29	8,892,376	-0.56(-1.45%)
May 22, 2015	38.76	38.85	38.85	38.85	4,453,266	-0.03(-0.07%)
May 21, 2015	38.66	38.93	38.61	38.88	4,166,692	+0.17(+0.44%)
May 20, 2015	38.71	38.92	38.57	38.71	12,355,971	+0.03(+0.07%)
May 19, 2015	38.83	38.87	38.64	38.68	5,123,063	-0.10(-0.25%)
May 18, 2015	38.54	38.85	38.49	38.78	3,807,815	+0.19(+0.49%)
May 15, 2015	38.80	38.83	38.51	38.60	9,502,664	-0.12(-0.32%)
May 14, 2015	38.41	38.74	38.37	38.72	7,828,320	+0.61(+1.61%)
May 13, 2015	38.11	38.33	38.03	38.11	10,443,294	+0.16(+0.42%)
May 12, 2015	37.94	38.11	37.62	37.94	8,585,066	-0.21(-0.54%)
May 11, 2015	38.32	38.34	38.11	38.15	6,785,080	-0.20(-0.51%)
May 08, 2015	38.19	38.37	38.12	38.35	11,018,703	+0.54(+1.44%)
May 07, 2015	37.59	37.94	37.51	37.80	6,329,266	+0.28(+0.74%)
May 06, 2015	37.99	38.06	37.30	37.53	11,080,013	-0.32(-0.85%)
May 05, 2015	38.35	38.41	37.82	37.85	9,094,931	-0.60(-1.55%)
May 04, 2015	38.50	38.64	38.43	38.44	8,639,180	+0.04(+0.09%)

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.