Skip to main content

TECHNOLOGY (NY: XLK )

218.79 -0.38 (-0.17%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 121.84 123.02 121.08 122.95 4,506,904 -0.17(-0.14%)
Dec 29, 2022 121.15 123.53 121.14 123.12 5,546,872 +3.14(+2.62%)
Dec 28, 2022 121.65 122.78 119.84 119.98 5,277,487 -1.97(-1.61%)
Dec 27, 2022 122.68 122.90 121.22 121.94 4,845,224 -1.17(-0.95%)
Dec 23, 2022 122.10 123.23 121.20 123.11 4,165,678 +0.13(+0.10%)
Dec 22, 2022 124.58 124.72 120.89 122.98 7,755,621 -3.18(-2.52%)
Dec 21, 2022 124.68 126.75 124.37 126.16 7,423,669 +2.06(+1.66%)
Dec 20, 2022 123.27 124.74 122.67 124.11 6,380,293 +0.19(+0.15%)
Dec 19, 2022 125.61 125.81 123.10 123.92 7,223,839 -1.67(-1.33%)
Dec 16, 2022 126.84 127.59 124.95 125.59 12,179,950 -1.69(-1.32%)
Dec 15, 2022 130.06 130.54 126.80 127.28 9,756,407 -4.94(-3.74%)
Dec 14, 2022 133.22 134.78 130.68 132.22 9,916,601 -1.12(-0.84%)
Dec 13, 2022 136.59 137.27 132.00 133.35 9,443,010 +1.56(+1.18%)
Dec 12, 2022 129.18 131.79 129.14 131.79 7,510,094 +2.82(+2.18%)
Dec 09, 2022 129.19 130.79 128.49 128.97 5,332,356 -0.80(-0.61%)
Dec 08, 2022 128.39 130.15 127.62 129.77 4,549,222 +2.09(+1.64%)
Dec 07, 2022 127.87 128.67 126.77 127.68 5,283,117 -0.65(-0.51%)
Dec 06, 2022 131.00 131.20 127.50 128.33 5,988,218 -2.81(-2.14%)
Dec 05, 2022 132.33 133.08 130.27 131.14 5,849,647 -2.22(-1.66%)
Dec 02, 2022 131.89 133.80 131.38 133.36 4,534,285 -0.78(-0.58%)
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.