Indicators

TECHNOLOGY (NY: XLK )

205.54 +0.76 (+0.37%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.92	17.92	17.69	17.72	3,568,499	-0.38(-2.11%)
Apr 27, 2006	17.81	18.15	17.81	18.10	3,265,101	+0.18(+1.00%)
Apr 26, 2006	17.92	17.96	17.84	17.92	3,022,013	+0.06(+0.36%)
Apr 25, 2006	17.86	17.92	17.74	17.85	2,607,863	-0.01(-0.05%)
Apr 24, 2006	17.85	17.90	17.77	17.86	729,757	-0.02(-0.14%)
Apr 21, 2006	18.11	18.14	17.84	17.89	1,716,293	-0.19(-1.08%)
Apr 20, 2006	18.06	18.22	18.02	18.08	2,486,380	+0.02(+0.09%)
Apr 19, 2006	18.04	18.11	17.94	18.07	1,448,168	-0.02(-0.09%)
Apr 18, 2006	17.84	18.10	17.77	18.08	1,050,175	+0.36(+2.01%)
Apr 17, 2006	17.91	17.98	17.67	17.72	3,207,752	-0.19(-1.09%)
Apr 13, 2006	17.89	18.11	17.85	17.92	1,106,661	+0.02(+0.14%)
Apr 12, 2006	17.89	17.94	17.85	17.89	3,227,608	+0.03(+0.18%)
Apr 11, 2006	18.07	18.11	17.82	17.86	3,047,789	-0.16(-0.90%)
Apr 10, 2006	18.05	18.11	17.98	18.02	1,443,728	-0.02(-0.13%)
Apr 07, 2006	18.25	18.34	18.05	18.05	2,063,597	-0.21(-1.15%)
Apr 06, 2006	18.22	18.34	18.16	18.26	2,036,711	-0.02(-0.09%)
Apr 05, 2006	18.16	18.28	18.13	18.28	3,375,360	+0.15(+0.85%)
Apr 04, 2006	18.08	18.15	18.01	18.12	2,458,754	+0.05(+0.27%)

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.