Indicators

TECHNOLOGY (NY: XLK )

197.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.05	16.22	16.05	16.15	1,620,834	+0.11(+0.71%)
Jan 28, 2005	16.09	16.15	15.91	16.04	423,276	+0.00(+0.00%)
Jan 27, 2005	15.98	16.09	15.95	16.04	889,226	-0.02(-0.10%)
Jan 26, 2005	16.01	16.09	15.93	16.05	448,436	+0.16(+1.02%)
Jan 25, 2005	15.88	16.05	15.88	15.89	1,308,186	+0.02(+0.15%)
Jan 24, 2005	16.01	16.05	15.84	15.87	1,212,480	-0.13(-0.81%)
Jan 21, 2005	16.22	16.22	15.99	16.00	1,873,665	-0.11(-0.70%)
Jan 20, 2005	16.20	16.25	16.05	16.11	1,241,093	-0.11(-0.70%)
Jan 19, 2005	16.57	16.57	16.22	16.22	1,248,740	-0.35(-2.10%)
Jan 18, 2005	16.37	16.57	16.33	16.57	647,865	+0.18(+1.09%)
Jan 14, 2005	16.33	16.46	16.33	16.39	5,060,944	+0.05(+0.30%)
Jan 13, 2005	16.50	16.52	16.30	16.35	1,460,995	-0.16(-1.00%)
Jan 12, 2005	16.42	16.53	16.33	16.51	3,440,233	+0.09(+0.56%)
Jan 11, 2005	16.31	16.56	16.31	16.42	905,136	-0.16(-0.98%)
Jan 10, 2005	16.74	16.74	16.53	16.58	609,015	+0.00(+0.00%)
Jan 07, 2005	16.54	16.72	16.49	16.58	487,902	+0.03(+0.20%)
Jan 06, 2005	16.63	16.72	16.54	16.55	594,092	-0.05(-0.29%)
Jan 05, 2005	16.66	16.82	16.60	16.60	1,003,308	-0.06(-0.34%)
Jan 04, 2005	17.01	17.08	16.59	16.65	943,122	-0.32(-1.86%)

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.