Indicators

TECHNOLOGY (NY: XLK )

198.03 +0.90 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.21	17.34	17.16	17.23	445,106	+0.01(+0.05%)
Jan 29, 2004	17.33	17.43	17.01	17.22	801,043	-0.09(-0.51%)
Jan 28, 2004	17.64	17.76	17.25	17.31	4,806,879	-0.29(-1.66%)
Jan 27, 2004	17.81	17.93	17.57	17.60	591,502	-0.28(-1.54%)
Jan 26, 2004	17.64	17.90	17.55	17.88	4,726,220	+0.32(+1.85%)
Jan 23, 2004	17.60	17.76	17.45	17.55	814,610	-0.06(-0.32%)
Jan 22, 2004	17.76	17.89	17.58	17.61	591,625	-0.17(-0.96%)
Jan 21, 2004	17.77	17.88	17.64	17.78	784,023	-0.14(-0.77%)
Jan 20, 2004	18.01	18.03	17.81	17.92	881,949	+0.04(+0.23%)
Jan 16, 2004	17.71	17.89	17.68	17.88	636,765	+0.23(+1.29%)
Jan 15, 2004	17.54	17.77	17.46	17.65	427,963	+0.07(+0.42%)
Jan 14, 2004	17.45	17.59	17.39	17.58	1,249,110	+0.21(+1.21%)
Jan 13, 2004	17.64	17.67	17.26	17.37	1,400,069	-0.25(-1.43%)
Jan 12, 2004	17.43	17.63	17.23	17.62	541,182	+0.27(+1.54%)
Jan 09, 2004	17.35	17.60	17.28	17.35	645,275	-0.24(-1.34%)
Jan 08, 2004	17.45	17.59	17.31	17.59	2,315,688	+0.34(+1.97%)
Jan 07, 2004	17.23	17.28	17.08	17.25	629,981	+0.08(+0.47%)
Jan 06, 2004	17.05	17.19	16.95	17.16	570,905	+0.15(+0.91%)
Jan 05, 2004	16.70	17.05	16.70	17.01	827,066	+0.41(+2.44%)

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.