Indicators

TECHNOLOGY (NY: XLK )

196.58 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2022	149.68	151.65	148.43	151.01	17,761,352	-0.27(-0.18%)
Feb 25, 2022	149.48	151.33	148.69	151.28	14,437,493	+2.03(+1.36%)
Feb 24, 2022	139.37	149.36	138.91	149.26	26,305,300	+4.93(+3.42%)
Feb 23, 2022	149.57	149.97	144.17	144.33	19,363,222	-3.71(-2.50%)
Feb 22, 2022	147.84	150.40	146.41	148.03	13,717,110	-1.38(-0.92%)
Feb 18, 2022				149.41	0	-1.53(-1.01%)
Feb 17, 2022	154.15	154.30	150.65	150.94	12,705,236	-4.66(-2.99%)
Feb 16, 2022	154.70	156.14	153.01	155.60	10,362,356	-0.16(-0.10%)
Feb 15, 2022	154.05	155.86	153.51	155.75	12,466,279	+3.99(+2.63%)
Feb 14, 2022	151.41	152.99	150.00	151.77	20,929,842	-0.05(-0.03%)
Feb 11, 2022	156.75	157.44	151.24	151.81	17,792,700	-4.78(-3.05%)
Feb 10, 2022	157.61	160.28	155.77	156.60	16,163,305	-4.20(-2.62%)
Feb 09, 2022	159.34	160.85	158.69	160.80	9,081,562	+3.49(+2.22%)
Feb 08, 2022	154.90	157.74	154.54	157.31	10,783,547	+1.92(+1.24%)
Feb 07, 2022	156.55	157.48	154.79	155.39	7,463,132	-1.04(-0.66%)
Feb 04, 2022	154.97	157.80	154.31	156.43	15,161,969	+0.63(+0.40%)
Feb 03, 2022	158.19		155.23	155.80	14,213,193	-4.66(-2.90%)
Feb 02, 2022	159.51	160.71	158.43	160.46	12,994,140	+1.29(+0.81%)

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.