Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	158.39	158.68	155.83	156.06	9,890,542	-2.35(-1.48%)
Mar 30, 2022	159.72	160.18	157.57	158.41	9,513,907	-2.14(-1.33%)
Mar 29, 2022	159.05	160.70	157.91	160.55	9,630,374	+3.34(+2.12%)
Mar 28, 2022	154.65	157.28	154.25	157.21	9,467,128	+1.85(+1.19%)
Mar 25, 2022	155.70	155.91	153.42	155.37	7,574,487	-0.09(-0.06%)
Mar 24, 2022	152.36	155.49	151.85	155.45	7,259,131	+3.94(+2.60%)
Mar 23, 2022	152.45	153.85	151.37	151.51	6,291,054	-2.37(-1.54%)
Mar 22, 2022	151.81	154.68	151.60	153.88	8,902,970	+2.18(+1.44%)
Mar 21, 2022	151.17	152.51	149.71	151.70	11,375,922	-0.29(-0.19%)
Mar 18, 2022	148.41	152.26	147.69	151.99	14,231,522	+3.05(+2.05%)
Mar 17, 2022	147.10	149.04	146.31	148.94	9,447,002	+1.05(+0.71%)
Mar 16, 2022	145.05	147.95	142.75	147.89	13,862,545	+4.66(+3.25%)
Mar 15, 2022	139.68	143.52	139.22	143.24	11,729,105	+4.66(+3.36%)
Mar 14, 2022	140.55	142.15	138.18	138.58	14,668,504	-2.62(-1.85%)
Mar 11, 2022	145.00	145.37	140.98	141.20	10,946,217	-2.53(-1.76%)
Mar 10, 2022	143.70	144.13	141.55	143.73	13,995,446	-2.56(-1.75%)
Mar 09, 2022	144.54	146.95	143.38	146.29	18,019,804	+5.57(+3.96%)
Mar 08, 2022	141.02	145.09	138.64	140.72	18,822,554	-0.69(-0.49%)
Mar 07, 2022	146.65	147.33	141.33	141.41	16,757,902	-5.37(-3.66%)
Mar 04, 2022	148.23	148.84	145.61	146.78	13,637,150	-2.62(-1.75%)
Mar 03, 2022	152.47	152.48	148.63	149.39	11,967,506	-1.80(-1.19%)
Mar 02, 2022	149.08	151.82	147.92	151.20	13,055,157	+3.21(+2.17%)

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.

TECHNOLOGY (NY: XLK )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

TECHNOLOGY (NY: XLK )

Historical Prices

Sections

Services

Daily Times Leader