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

TECHNOLOGY (NY:XLK)

257.91 +2.27 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 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 (%)
Jul 14, 2025 255.22 256.27 253.20 255.64 4,059,971 -0.21(-0.08%)
Jul 11, 2025 255.76 257.35 255.44 255.85 4,619,492 -1.13(-0.44%)
Jul 10, 2025 258.47 258.70 255.63 256.98 4,994,917 -0.85(-0.33%)
Jul 09, 2025 257.20 258.80 255.91 257.83 6,466,445 +1.54(+0.60%)
Jul 08, 2025 256.26 256.78 255.23 256.29 7,857,549 +1.37(+0.54%)
Jul 07, 2025 255.97 256.64 253.78 254.92 5,780,250 -2.04(-0.79%)
Jul 03, 2025 255.00 257.73 254.90 256.96 3,556,413 +3.34(+1.32%)
Jul 02, 2025 250.34 253.46 250.16 253.62 5,973,309 +2.65(+1.06%)
Jul 01, 2025 252.42 252.95 249.25 250.97 7,572,063 -2.26(-0.89%)
Jun 30, 2025 252.97 253.92 251.75 253.23 6,680,404 +2.46(+0.98%)
Jun 27, 2025 251.75 252.71 249.63 250.77 6,102,579 -0.30(-0.12%)
Jun 26, 2025 250.47 251.47 249.48 251.07 5,644,484 +1.72(+0.69%)
Jun 25, 2025 248.52 249.72 248.30 249.35 4,614,170 +2.11(+0.85%)
Jun 24, 2025 245.35 247.54 245.06 247.24 5,662,817 +4.36(+1.80%)
Jun 23, 2025 240.38 243.09 238.75 242.88 6,137,922 +2.74(+1.14%)
Jun 20, 2025 242.07 242.89 239.01 240.14 5,754,865 -1.07(-0.44%)
Jun 18, 2025 241.51 242.73 239.98 241.21 5,542,154 +0.29(+0.12%)
Jun 17, 2025 241.62 243.33 240.35 240.92 5,271,407 -1.72(-0.71%)
Jun 16, 2025 240.21 243.36 240.21 242.64 6,944,276 +3.86(+1.62%)
Jun 13, 2025 239.36 241.19 237.90 238.77 6,607,925 -3.40(-1.40%)
Jun 12, 2025 239.89 242.73 239.85 242.17 5,612,939 +2.23(+0.93%)
Jun 11, 2025 241.05 242.02 238.70 239.94 4,807,953 -0.53(-0.22%)
Jun 10, 2025 239.09 240.83 238.19 240.47 4,924,183 +1.34(+0.56%)
Jun 09, 2025 238.89 240.61 238.71 239.13 5,559,711 +1.17(+0.49%)
Jun 06, 2025 238.02 239.06 237.29 237.97 4,520,585 +2.23(+0.94%)
Jun 05, 2025 237.11 239.17 234.72 235.74 7,956,588 -0.67(-0.28%)
Jun 04, 2025 236.36 237.14 235.24 236.41 5,458,034 +0.35(+0.15%)
Jun 03, 2025 232.87 236.24 232.70 236.06 7,166,573 +3.49(+1.50%)
Jun 02, 2025 229.92 232.70 229.64 232.56 6,448,410 +2.04(+0.88%)
May 30, 2025 231.14 231.25 227.04 230.53 6,758,258 -0.72(-0.31%)
May 29, 2025 234.35 234.59 230.06 231.25 7,018,054 +0.39(+0.17%)
May 28, 2025 232.09 233.02 230.52 230.86 5,394,302 -0.96(-0.41%)
May 27, 2025 229.96 232.13 229.19 231.82 7,115,144 +5.38(+2.38%)
May 23, 2025 224.98 227.91 224.73 226.44 6,011,966 -2.53(-1.10%)
May 22, 2025 229.01 231.02 228.45 228.96 5,695,317 +0.06(+0.03%)
May 21, 2025 231.10 234.32 227.97 228.90 9,336,760 -4.38(-1.88%)
May 20, 2025 232.70 233.32 231.52 233.28 5,145,324 -0.88(-0.38%)
May 19, 2025 231.04 234.69 230.96 234.16 5,940,809 -0.34(-0.14%)
May 16, 2025 234.82 234.82 232.47 234.50 4,062,560 +0.44(+0.19%)
May 15, 2025 232.47 235.38 232.19 234.06 4,776,087 +0.32(+0.14%)
May 14, 2025 233.32 234.66 232.38 233.74 5,129,727 +1.51(+0.65%)
May 13, 2025 228.14 232.99 227.88 232.24 6,390,865 +4.91(+2.16%)
May 12, 2025 226.46 227.40 224.17 227.32 6,985,683 +10.08(+4.64%)
May 09, 2025 218.48 218.88 216.12 217.24 3,671,299 -0.27(-0.12%)
May 08, 2025 217.59 219.57 215.65 217.51 4,357,971 +2.06(+0.95%)
May 07, 2025 213.32 216.39 211.85 215.45 4,092,248 +2.14(+1.00%)
May 06, 2025 211.91 214.88 211.26 213.32 3,983,074 -1.79(-0.83%)
May 05, 2025 214.40 216.64 214.28 215.10 3,384,191 -1.15(-0.53%)
May 02, 2025 215.13 217.26 214.55 216.25 4,069,442 +3.56(+1.67%)
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 Of Service.