Skip to main content

TECHNOLOGY (NY: XLK )

208.26 -0.46 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 154.90 158.96 158.75 14,852,747 +3.89(+2.51%)
Jan 28, 2022 150.22 154.90 147.98 154.86 22,566,150 +6.49(+4.37%)
Jan 27, 2022 151.82 152.63 147.84 148.37 20,123,038 -1.03(-0.69%)
Jan 26, 2022 152.57 154.35 147.63 149.40 27,335,232 +0.87(+0.59%)
Jan 25, 2022 149.07 150.94 146.83 148.53 24,926,108 -3.52(-2.31%)
Jan 24, 2022 148.75 152.16 143.34 152.05 34,389,552 +0.78(+0.52%)
Jan 21, 2022 153.96 155.74 151.23 151.27 24,498,510 -3.07(-1.99%)
Jan 20, 2022 157.74 159.51 154.13 154.33 19,180,722 -2.02(-1.29%)
Jan 19, 2022 159.07 161.03 156.20 156.35 12,726,729 -2.22(-1.40%)
Jan 18, 2022 160.11 161.06 158.13 158.57 12,597,244 -3.90(-2.40%)
Jan 14, 2022 162.47 0 +1.36(+0.85%)
Jan 13, 2022 166.24 166.72 160.70 161.11 10,672,736 -4.28(-2.59%)
Jan 12, 2022 165.84 166.98 164.57 165.39 9,256,373 +0.77(+0.47%)
Jan 11, 2022 162.24 164.85 161.04 164.62 9,799,889 +1.95(+1.20%)
Jan 10, 2022 160.21 162.87 158.09 162.66 16,575,989 +0.03(+0.02%)
Jan 07, 2022 164.04 164.82 161.57 162.63 17,954,076 -1.51(-0.92%)
Jan 06, 2022 163.66 165.84 163.16 164.15 12,123,656 -0.83(-0.50%)
Jan 05, 2022 169.22 169.35 164.92 164.98 12,045,996 -5.23(-3.07%)
Jan 04, 2022 172.33 172.50 168.93 170.21 8,491,762 -1.82(-1.06%)
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.