Indicators

TECHNOLOGY (NY: XLK )

225.10 -2.12 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.65	15.81	15.65	15.73	4,571,008	-0.02(-0.15%)
Jul 28, 2006	15.60	15.80	15.58	15.75	1,008,099	+0.27(+1.74%)
Jul 27, 2006	15.61	15.70	15.48	15.48	1,147,851	-0.05(-0.31%)
Jul 26, 2006	15.37	15.62	15.37	15.53	930,040	+0.04(+0.26%)
Jul 25, 2006	15.35	15.53	15.33	15.49	1,953,248	+0.17(+1.09%)
Jul 24, 2006	15.20	15.37	15.14	15.32	2,258,057	+0.23(+1.53%)
Jul 21, 2006	15.19	15.25	15.04	15.09	1,683,565	-0.16(-1.04%)
Jul 20, 2006	15.45	15.54	15.25	15.25	893,780	-0.22(-1.44%)
Jul 19, 2006	15.27	15.51	15.23	15.47	2,615,746	+0.22(+1.46%)
Jul 18, 2006	15.21	15.30	15.04	15.25	2,835,949	+0.03(+0.21%)
Jul 17, 2006	15.15	15.27	15.15	15.22	1,243,914	+0.05(+0.31%)
Jul 14, 2006	15.00	15.23	15.00	15.17	1,159,056	-0.04(-0.26%)
Jul 13, 2006	14.97	15.48	14.97	15.21	2,396,298	-0.25(-1.64%)
Jul 12, 2006	15.66	15.70	15.43	15.46	1,299,689	-0.29(-1.82%)
Jul 11, 2006	15.69	15.77	15.53	15.75	2,825,373	+0.06(+0.40%)
Jul 10, 2006	15.93	15.95	15.62	15.69	2,476,120	-0.18(-1.15%)
Jul 07, 2006	16.03	16.03	15.81	15.87	1,049,773	-0.16(-0.99%)
Jul 06, 2006	16.04	16.12	15.99	16.03	1,000,293	+0.02(+0.10%)
Jul 05, 2006	16.21	16.21	16.01	16.01	1,172,528	-0.25(-1.56%)

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.