Indicators

TECHNOLOGY (NY: XLK )

217.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.54	17.57	17.00	17.08	33,007,696	-0.30(-1.74%)
Jan 28, 2010	17.81	17.83	17.31	17.38	28,395,642	-0.51(-2.87%)
Jan 27, 2010	17.76	17.94	17.63	17.89	21,702,274	+0.15(+0.83%)
Jan 26, 2010	17.76	17.97	17.67	17.75	19,775,052	-0.05(-0.27%)
Jan 25, 2010	17.81	17.91	17.70	17.80	40,913,652	+0.15(+0.83%)
Jan 22, 2010	18.25	18.25	17.63	17.65	41,357,912	-0.64(-3.48%)
Jan 21, 2010	18.54	18.63	18.23	18.29	15,713,284	-0.20(-1.06%)
Jan 20, 2010	18.64	18.64	18.31	18.48	18,037,998	-0.30(-1.61%)
Jan 19, 2010	18.51	18.78	18.51	18.78	9,182,543	+0.32(+1.72%)
Jan 15, 2010	18.76	18.47	18.47	18.47	16,607,553	-0.26(-1.39%)
Jan 14, 2010	18.66	18.79	18.64	18.73	9,211,815	+0.05(+0.26%)
Jan 13, 2010	18.58	18.70	18.42	18.68	12,337,438	+0.18(+0.97%)
Jan 12, 2010	18.60	18.62	18.42	18.50	11,955,772	-0.20(-1.09%)
Jan 11, 2010	18.86	18.86	18.61	18.70	18,700,548	-0.07(-0.39%)
Jan 08, 2010	18.63	18.79	18.56	18.77	14,586,858	+0.12(+0.66%)
Jan 07, 2010	18.74	18.74	18.59	18.65	8,948,989	-0.07(-0.39%)
Jan 06, 2010	18.94	18.95	18.71	18.73	12,301,091	-0.21(-1.12%)
Jan 05, 2010	18.99	18.99	18.82	18.94	24,528,764	-0.02(-0.13%)

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.