Skip to main content

TECHNOLOGY (NY: XLK )

218.38 -0.79 (-0.36%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.59 15.70 15.59 15.62 886,478 +0.03(+0.20%)
Oct 30, 2003 15.77 15.77 15.60 15.59 542,009 +0.01(+0.05%)
Oct 29, 2003 15.57 15.63 15.41 15.58 258,855 +0.02(+0.15%)
Oct 28, 2003 15.27 15.57 15.27 15.56 442,420 +0.37(+2.40%)
Oct 27, 2003 15.25 15.31 15.14 15.19 307,579 +0.08(+0.53%)
Oct 24, 2003 15.10 15.15 14.89 15.11 464,327 -0.23(-1.50%)
Oct 23, 2003 15.29 15.42 15.21 15.35 695,232 -0.12(-0.77%)
Oct 22, 2003 15.49 15.60 15.42 15.46 597,532 -0.23(-1.47%)
Oct 21, 2003 15.68 15.73 15.58 15.69 283,531 +0.09(+0.56%)
Oct 20, 2003 15.51 15.60 15.42 15.61 560,894 +0.18(+1.18%)
Oct 17, 2003 15.71 15.71 15.38 15.42 433,733 -0.23(-1.47%)
Oct 16, 2003 15.61 15.64 15.49 15.65 275,977 +0.03(+0.20%)
Oct 15, 2003 15.53 15.85 15.56 15.62 1,449,387 +0.10(+0.61%)
Oct 14, 2003 15.53 15.56 15.42 15.53 277,362 +0.01(+0.05%)
Oct 13, 2003 15.58 15.67 15.49 15.52 326,590 +0.00(+0.00%)
Oct 10, 2003 15.45 15.53 15.42 15.52 384,253 +0.13(+0.83%)
Oct 09, 2003 15.53 15.67 15.38 15.39 629,637 +0.06(+0.41%)
Oct 08, 2003 15.44 15.49 15.27 15.33 266,535 -0.11(-0.72%)
Oct 07, 2003 15.28 15.41 15.25 15.44 343,965 +0.10(+0.67%)
Oct 06, 2003 15.29 15.37 15.23 15.34 843,797 +0.08(+0.52%)
Oct 03, 2003 14.99 15.37 14.99 15.26 1,142,941 +0.45(+3.06%)
Oct 02, 2003 14.81 14.87 14.70 14.81 373,552 -0.03(-0.21%)
Oct 01, 2003 14.63 14.81 14.58 14.84 783,993 +0.32(+2.19%)
Sep 30, 2003 14.76 14.90 14.46 14.52 550,067 -0.33(-2.25%)
Sep 29, 2003 14.73 14.85 14.59 14.85 380,602 +0.24(+1.63%)
Sep 26, 2003 14.69 14.81 14.65 14.61 495,551 -0.08(-0.54%)
Sep 25, 2003 14.88 14.96 14.69 14.69 859,534 -0.11(-0.75%)
Sep 24, 2003 15.30 15.33 14.80 14.81 765,863 -0.52(-3.42%)
Sep 23, 2003 15.30 15.33 15.15 15.33 363,354 +0.09(+0.57%)
Sep 22, 2003 15.31 15.31 15.15 15.24 518,213 -0.29(-1.89%)
Sep 19, 2003 15.54 15.58 15.42 15.54 324,198 +0.02(+0.10%)
Sep 18, 2003 15.29 15.57 15.26 15.52 559,258 +0.21(+1.40%)
Sep 17, 2003 15.32 15.43 15.24 15.31 392,941 -0.02(-0.16%)
Sep 16, 2003 14.98 15.37 14.95 15.33 267,164 +0.38(+2.55%)
Sep 15, 2003 15.15 15.15 14.92 14.95 341,195 -0.09(-0.58%)
Sep 12, 2003 14.85 15.08 14.80 15.04 368,641 +0.02(+0.11%)
Sep 11, 2003 14.99 15.11 14.81 15.02 395,962 +0.17(+1.18%)
Sep 10, 2003 15.23 15.23 14.84 14.84 705,808 -0.45(-2.96%)
Sep 09, 2003 15.41 15.42 15.24 15.30 611,129 -0.17(-1.08%)
Sep 08, 2003 15.25 15.47 15.25 15.46 590,104 +0.28(+1.83%)
Sep 05, 2003 15.18 15.41 15.13 15.19 669,296 -0.08(-0.52%)
Sep 04, 2003 15.16 15.33 15.08 15.27 489,382 +0.14(+0.95%)
Sep 03, 2003 15.11 15.25 15.02 15.12 874,013 +0.16(+1.06%)
Sep 02, 2003 14.81 14.99 14.64 14.96 554,725 +0.32(+2.17%)
Aug 29, 2003 14.55 14.73 14.52 14.65 366,375 +0.05(+0.33%)
Aug 28, 2003 14.57 14.65 14.39 14.60 683,901 +0.09(+0.60%)
Aug 27, 2003 14.43 14.56 14.35 14.51 257,470 +0.10(+0.66%)
Aug 26, 2003 14.26 14.46 14.12 14.42 476,917 +0.08(+0.55%)
Aug 25, 2003 14.34 14.42 14.27 14.34 461,557 -0.09(-0.61%)
Aug 22, 2003 14.65 14.81 14.39 14.42 420,765 -0.02(-0.16%)
Aug 21, 2003 14.46 14.56 14.31 14.45 386,645 +0.13(+0.94%)
Aug 20, 2003 14.30 14.41 14.19 14.31 686,041 -0.08(-0.55%)
Aug 19, 2003 14.29 14.39 14.19 14.39 630,770 +0.19(+1.34%)
Aug 18, 2003 13.99 14.23 13.92 14.20 411,826 +0.41(+2.94%)
Aug 15, 2003 13.84 13.94 13.80 13.80 345,727 -0.06(-0.46%)
Aug 14, 2003 13.72 13.92 13.69 13.86 288,819 +0.12(+0.87%)
Aug 13, 2003 13.89 13.90 13.69 13.74 333,137 -0.02(-0.17%)
Aug 12, 2003 13.60 13.80 13.55 13.76 282,147 +0.21(+1.52%)
Aug 11, 2003 13.49 13.67 13.47 13.56 551,074 +0.06(+0.47%)
Aug 08, 2003 13.57 13.65 13.42 13.49 409,182 -0.02(-0.12%)
Aug 07, 2003 13.49 13.60 13.44 13.51 568,322 -0.04(-0.29%)
Aug 06, 2003 13.53 13.78 13.45 13.55 809,803 -0.13(-0.93%)
Aug 05, 2003 14.06 14.06 13.62 13.68 419,632 -0.35(-2.49%)
Aug 04, 2003 13.98 14.10 13.76 14.03 426,682 +0.12(+0.86%)
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.