Skip to main content

TECHNOLOGY (NY: XLK )

208.11 -0.61 (-0.29%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.55 16.16 15.55 16.09 12,761,522 +0.68(+4.42%)
Sep 29, 2008 16.48 16.57 15.37 15.41 24,447,286 -1.46(-8.65%)
Sep 26, 2008 16.35 16.96 16.33 16.86 0 +0.20(+1.22%)
Sep 25, 2008 16.60 17.04 16.51 16.66 18,321,890 +0.16(+0.98%)
Sep 24, 2008 16.49 16.61 16.32 16.50 8,737,176 +0.22(+1.34%)
Sep 23, 2008 16.55 16.87 16.27 16.28 20,629,940 -0.14(-0.84%)
Sep 22, 2008 17.07 17.15 16.42 16.42 10,917,603 -0.49(-2.88%)
Sep 19, 2008 18.02 18.02 16.91 16.91 0 +0.24(+1.41%)
Sep 18, 2008 16.32 16.84 15.82 16.67 28,102,348 +0.52(+3.21%)
Sep 17, 2008 16.62 16.75 15.28 16.15 27,295,366 -0.58(-3.44%)
Sep 16, 2008 16.58 17.06 16.44 16.73 33,825,440 -0.14(-0.82%)
Sep 15, 2008 16.96 17.38 16.86 16.86 24,910,216 -0.77(-4.37%)
Sep 12, 2008 17.34 17.64 17.16 17.64 8,860,105 +0.13(+0.74%)
Sep 11, 2008 17.16 17.52 16.99 17.51 12,032,629 +0.23(+1.31%)
Sep 10, 2008 17.50 17.50 17.28 17.28 9,184,898 -0.02(-0.14%)
Sep 09, 2008 17.59 17.80 17.28 17.30 10,067,762 -0.36(-2.02%)
Sep 08, 2008 17.91 17.91 17.29 17.66 15,622,549 +0.21(+1.21%)
Sep 05, 2008 17.32 17.58 17.23 17.45 0 +0.02(+0.14%)
Sep 04, 2008 17.96 17.98 17.42 17.42 10,979,616 -0.67(-3.72%)
Sep 03, 2008 18.28 18.35 17.99 18.10 8,212,823 -0.27(-1.46%)
Sep 02, 2008 18.87 18.92 18.29 18.36 7,053,032 -0.08(-0.44%)
Aug 29, 2008 18.73 18.79 18.45 18.45 11,004,276 -0.42(-2.23%)
Aug 28, 2008 18.83 19.00 18.83 18.87 6,564,535 +0.11(+0.61%)
Aug 27, 2008 18.65 18.86 18.56 18.75 4,674,049 +0.15(+0.78%)
Aug 26, 2008 18.65 18.67 18.46 18.61 7,538,842 +0.00(+0.00%)
Aug 25, 2008 18.84 18.92 18.61 18.61 8,246,309 -0.28(-1.50%)
Aug 22, 2008 18.84 19.04 18.79 18.89 3,616,196 +0.24(+1.30%)
Aug 21, 2008 18.62 18.75 18.50 18.65 5,008,655 -0.10(-0.55%)
Aug 20, 2008 18.77 18.91 18.63 18.75 6,832,198 +0.02(+0.12%)
Aug 19, 2008 18.86 18.91 18.62 18.73 6,699,874 -0.26(-1.37%)
Aug 18, 2008 19.20 19.27 18.84 18.99 5,968,363 -0.25(-1.31%)
Aug 15, 2008 19.20 19.32 19.07 19.24 0 +0.09(+0.47%)
Aug 14, 2008 18.99 19.26 18.88 19.15 7,725,508 +0.13(+0.68%)
Aug 13, 2008 19.08 19.16 18.85 19.02 5,911,140 -0.07(-0.38%)
Aug 12, 2008 19.10 19.20 19.00 19.09 5,935,604 -0.01(-0.04%)
Aug 11, 2008 18.98 19.29 18.87 19.10 6,915,429 +0.24(+1.25%)
Aug 08, 2008 18.53 18.98 18.50 18.87 7,265,507 +0.32(+1.75%)
Aug 07, 2008 18.47 18.71 18.34 18.54 10,987,620 -0.02(-0.13%)
Aug 06, 2008 18.58 18.61 18.24 18.57 7,557,500 +0.17(+0.93%)
Aug 05, 2008 18.06 18.41 17.98 18.40 6,004,882 +0.39(+2.16%)
Aug 04, 2008 17.98 18.06 17.84 18.01 5,581,454 +0.05(+0.27%)
Aug 01, 2008 18.23 18.23 17.81 17.96 10,840,418 -0.12(-0.67%)
Jul 31, 2008 18.08 18.36 18.00 18.08 7,308,585 -0.13(-0.71%)
Jul 30, 2008 18.18 18.26 17.97 18.21 9,325,323 +0.20(+1.13%)
Jul 29, 2008 17.85 18.15 17.84 18.01 5,330,613 +0.21(+1.18%)
Jul 28, 2008 18.14 18.14 17.73 17.80 6,328,838 -0.33(-1.83%)
Jul 25, 2008 18.13 18.19 17.95 18.13 12,468,049 +0.25(+1.41%)
Jul 24, 2008 18.42 18.43 17.88 17.88 7,819,228 -0.45(-2.48%)
Jul 23, 2008 18.16 18.47 18.07 18.33 10,106,621 +0.31(+1.71%)
Jul 22, 2008 17.76 18.02 17.64 18.02 9,586,265 -0.10(-0.54%)
Jul 21, 2008 18.27 18.28 17.98 18.12 6,135,870 -0.12(-0.67%)
Jul 18, 2008 18.39 18.39 17.98 18.24 11,925,152 -0.05(-0.27%)
Jul 17, 2008 18.32 18.50 18.11 18.29 16,045,122 +0.19(+1.08%)
Jul 16, 2008 17.93 18.23 17.73 18.10 8,459,749 +0.23(+1.27%)
Jul 15, 2008 17.67 18.14 17.50 17.87 13,713,094 +0.00(+0.00%)
Jul 14, 2008 18.18 18.28 17.78 17.87 14,591,631 -0.18(-0.99%)
Jul 11, 2008 18.01 18.28 17.77 18.05 16,430,994 -0.14(-0.76%)
Jul 10, 2008 18.03 18.21 17.84 18.19 8,041,521 +0.24(+1.36%)
Jul 09, 2008 18.49 18.49 17.92 17.94 7,329,466 -0.57(-3.07%)
Jul 08, 2008 18.28 18.53 18.19 18.51 8,231,310 +0.11(+0.62%)
Jul 07, 2008 18.32 18.56 18.02 18.40 8,451,687 +0.28(+1.52%)
Jul 04, 2008 18.28 18.34 18.02 18.12 5,289,970 +0.00(+0.00%)
Jul 03, 2008 18.28 18.34 18.02 18.12 5,289,970 -0.04(-0.22%)
Jul 02, 2008 18.56 18.63 18.16 18.16 8,018,673 -0.36(-1.97%)
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.