Indicators

TECHNOLOGY (NY: XLK )

204.84 +0.58 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.66	17.82	17.54	17.66	14,848,325	-0.15(-0.83%)
May 27, 2010	17.61	17.82	17.55	17.81	23,433,242	+0.59(+3.41%)
May 26, 2010	17.55	17.72	17.17	17.22	4,534	-0.17(-0.99%)
May 25, 2010	16.99	17.42	16.87	17.39	11,109	-0.05(-0.28%)
May 24, 2010	17.53	17.67	17.41	17.44	15,884,289	-0.08(-0.47%)
May 21, 2010	17.09	17.63	17.02	17.52	25,762,064	+0.13(+0.75%)
May 20, 2010	17.39	17.72	17.33	17.39	74,444	-0.57(-3.18%)
May 19, 2010	18.05	18.20	17.81	17.96	32,748,086	-0.14(-0.77%)
May 18, 2010	18.50	18.52	18.02	18.10	454	-0.28(-1.51%)
May 17, 2010	18.34	18.40	18.01	18.38	18,367,134	+0.09(+0.49%)
May 14, 2010	18.29	18.52	18.09	18.29	20,217,430	-0.36(-1.93%)
May 13, 2010	18.86	18.99	18.60	18.65	14,019,201	+0.04(+0.22%)
May 12, 2010	18.57	18.92	18.57	18.60	14,475,463	+0.16(+0.88%)
May 11, 2010	18.69	18.77	18.44	18.44	15,765,833	-0.12(-0.66%)
May 10, 2010	18.49	18.57	18.38	18.56	28,661,792	+0.82(+4.60%)
May 07, 2010	18.07	18.20	17.34	17.75	30,909,492	-0.38(-2.12%)
May 06, 2010	18.15	18.76	16.84	18.13	16,666	-0.50(-2.67%)
May 05, 2010	18.69	18.84	18.62	18.63	16,501,057	-0.16(-0.87%)
May 04, 2010	19.12	19.14	18.68	18.79	18,186,548	-0.55(-2.87%)

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.