Indicators

TECHNOLOGY (NY: XLK )

196.58 -2.27 (-1.14%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.18	46.23	45.90	46.10	10,374,835	-0.23(-0.50%)
Jan 30, 2017	46.55	46.55	46.12	46.33	9,161,688	-0.38(-0.81%)
Jan 27, 2017	46.69	46.79	46.61	46.71	6,542,994	+0.18(+0.40%)
Jan 26, 2017	46.64	46.68	46.39	46.52	7,740,976	-0.13(-0.28%)
Jan 25, 2017	46.46	46.65	46.42	46.65	9,990,668	+0.44(+0.96%)
Jan 24, 2017	45.89	46.28	45.87	46.21	7,073,061	+0.29(+0.62%)
Jan 23, 2017	45.80	45.94	45.60	45.93	13,011,689	+0.08(+0.18%)
Jan 20, 2017	45.80	45.96	45.72	45.84	9,511,277	+0.25(+0.55%)
Jan 19, 2017	45.66	45.82	45.51	45.59	7,872,686	-0.06(-0.14%)
Jan 18, 2017	45.67	45.72	45.55	45.66	6,689,094	+0.12(+0.26%)
Jan 17, 2017	45.59	45.66	45.44	45.54	5,242,373	-0.17(-0.38%)
Jan 13, 2017		45.71	45.71	45.71	0	+0.14(+0.30%)
Jan 12, 2017	45.51	45.63	45.14	45.58	7,455,198	-0.11(-0.24%)
Jan 11, 2017	45.39	45.69	45.33	45.69	8,241,470	+0.21(+0.47%)
Jan 10, 2017	45.47	45.63	45.32	45.47	8,403,397	+0.01(+0.02%)
Jan 09, 2017	45.50	45.61	45.44	45.46	9,031,079	-0.01(-0.02%)
Jan 06, 2017	45.14	45.54	45.01	45.47	9,506,100	+0.33(+0.73%)
Jan 05, 2017	45.02	45.25	44.97	45.14	5,977,931	+0.07(+0.16%)
Jan 04, 2017	44.95	45.13	44.92	45.07	7,839,867	+0.16(+0.35%)

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.