Skip to main content

TECHNOLOGY (NY: XLK )

208.23 -0.49 (-0.23%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 126.61 126.96 125.45 126.20 6,733,561 -1.69(-1.32%)
Oct 28, 2022 123.24 128.15 123.24 127.89 7,566,612 +5.33(+4.35%)
Oct 27, 2022 124.43 125.19 122.27 122.56 5,922,664 -1.41(-1.14%)
Oct 26, 2022 123.59 126.58 123.40 123.97 7,696,644 -2.82(-2.23%)
Oct 25, 2022 124.72 126.88 124.72 126.79 5,199,287 +2.38(+1.91%)
Oct 24, 2022 123.24 124.87 121.74 124.41 6,780,954 +1.70(+1.38%)
Oct 21, 2022 119.22 122.97 118.82 122.72 8,676,322 +3.20(+2.67%)
Oct 20, 2022 119.49 122.11 118.93 119.52 6,296,989 +0.07(+0.06%)
Oct 19, 2022 118.75 120.63 118.25 119.45 5,563,835 -0.34(-0.29%)
Oct 18, 2022 121.87 122.30 118.29 119.79 7,087,427 +1.01(+0.85%)
Oct 17, 2022 118.10 119.38 117.78 118.79 7,395,654 +3.51(+3.05%)
Oct 14, 2022 119.58 119.83 115.09 115.27 11,391,061 -3.34(-2.81%)
Oct 13, 2022 111.93 119.23 111.49 118.61 19,312,296 +3.57(+3.11%)
Oct 12, 2022 115.48 116.27 114.84 115.04 7,148,917 -0.35(-0.31%)
Oct 11, 2022 116.52 117.32 114.53 115.39 10,661,674 -1.80(-1.53%)
Oct 10, 2022 119.19 119.36 116.01 117.19 8,471,782 -2.00(-1.68%)
Oct 07, 2022 121.77 121.78 118.55 119.19 7,978,722 -5.11(-4.11%)
Oct 06, 2022 125.00 126.38 124.16 124.30 7,267,683 -1.03(-0.82%)
Oct 05, 2022 123.23 126.24 122.51 125.33 7,395,831 +0.42(+0.33%)
Oct 04, 2022 123.31 125.05 123.22 124.92 9,006,787 +4.06(+3.36%)
Oct 03, 2022 118.16 121.58 117.70 120.86 8,780,564 +3.63(+3.10%)
Sep 30, 2022 119.03 120.80 117.01 117.23 9,885,620 -2.29(-1.92%)
Sep 29, 2022 120.96 121.23 118.11 119.52 15,844,949 -3.20(-2.61%)
Sep 28, 2022 120.62 123.31 119.69 122.72 9,591,812 +1.28(+1.06%)
Sep 27, 2022 122.88 124.04 120.31 121.43 9,481,121 +0.16(+0.13%)
Sep 26, 2022 121.75 123.79 120.93 121.28 8,710,673 -0.85(-0.69%)
Sep 23, 2022 122.62 122.80 120.52 122.12 9,826,731 -1.62(-1.31%)
Sep 22, 2022 124.31 125.10 123.04 123.74 8,123,154 -1.27(-1.02%)
Sep 21, 2022 127.66 129.53 125.00 125.02 8,509,125 -1.98(-1.56%)
Sep 20, 2022 126.56 127.80 125.89 127.00 6,134,961 -0.75(-0.59%)
Sep 19, 2022 125.45 127.87 125.37 127.75 7,950,551 +1.03(+0.82%)
Sep 16, 2022 126.31 126.98 124.91 126.72 10,544,442 -0.71(-0.56%)
Sep 15, 2022 129.38 130.17 126.66 127.42 7,559,383 -3.00(-2.30%)
Sep 14, 2022 130.56 131.38 129.18 130.43 6,718,920 +0.47(+0.36%)
Sep 13, 2022 133.32 134.07 129.60 129.96 10,230,366 -7.28(-5.31%)
Sep 12, 2022 135.91 137.30 135.89 137.24 5,170,240 +2.17(+1.60%)
Sep 09, 2022 133.56 135.44 133.30 135.07 5,799,170 +2.62(+1.98%)
Sep 08, 2022 131.03 133.15 130.44 132.46 5,696,421 +0.45(+0.34%)
Sep 07, 2022 130.18 132.53 129.74 132.00 5,918,896 +2.08(+1.60%)
Sep 06, 2022 130.97 131.53 129.07 129.93 7,613,700 -0.87(-0.66%)
Sep 02, 2022 133.88 134.64 130.10 130.79 8,433,968 -1.72(-1.30%)
Sep 01, 2022 131.87 132.68 129.74 132.51 8,119,014 -0.65(-0.49%)
Aug 31, 2022 135.28 135.71 133.09 133.16 7,197,066 -1.31(-0.97%)
Aug 30, 2022 136.66 136.90 133.25 134.47 6,738,061 -1.42(-1.04%)
Aug 29, 2022 136.23 137.22 135.37 135.89 6,718,019 -1.82(-1.32%)
Aug 26, 2022 143.80 144.14 137.61 137.71 7,273,640 -6.14(-4.27%)
Aug 25, 2022 141.83 143.87 141.64 143.86 3,618,938 +2.39(+1.69%)
Aug 24, 2022 141.28 142.06 140.69 141.46 4,562,275 +0.09(+0.06%)
Aug 23, 2022 141.47 142.87 141.18 141.38 7,516,634 -0.37(-0.26%)
Aug 22, 2022 143.83 143.88 141.40 141.75 5,456,174 -4.07(-2.79%)
Aug 19, 2022 147.29 147.47 145.49 145.81 5,557,642 -2.70(-1.82%)
Aug 18, 2022 147.89 149.10 147.32 148.51 5,066,940 +0.77(+0.52%)
Aug 17, 2022 147.45 148.88 146.68 147.75 6,415,683 -1.06(-0.71%)
Aug 16, 2022 148.53 149.51 147.42 148.81 5,580,053 -0.40(-0.27%)
Aug 15, 2022 147.69 149.43 147.52 149.21 3,637,399 +0.94(+0.63%)
Aug 12, 2022 146.34 148.29 145.88 148.28 4,110,654 +2.89(+1.99%)
Aug 11, 2022 146.87 147.72 145.12 145.38 5,599,663 -0.57(-0.39%)
Aug 10, 2022 145.45 146.07 144.29 145.95 9,788,179 +3.88(+2.73%)
Aug 09, 2022 142.35 142.63 141.31 142.07 4,350,258 -1.44(-1.00%)
Aug 08, 2022 144.61 145.74 142.73 143.51 5,638,779 -1.23(-0.85%)
Aug 05, 2022 142.75 145.15 142.63 144.74 4,022,843 -0.34(-0.23%)
Aug 04, 2022 144.37 145.15 143.44 145.08 5,930,931 +0.66(+0.46%)
Aug 03, 2022 141.37 144.82 141.34 144.42 7,233,833 +3.74(+2.66%)
Aug 02, 2022 140.46 142.30 139.47 140.68 8,085,581 -1.00(-0.71%)
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.