Indicators

TECHNOLOGY (NY: XLK )

205.54 +0.76 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.19	16.34	16.12	16.18	1,041,295	-0.05(-0.30%)
Feb 25, 2005	16.14	16.27	16.09	16.22	712,244	+0.11(+0.65%)
Feb 24, 2005	16.00	16.15	15.93	16.12	1,082,365	+0.14(+0.86%)
Feb 23, 2005	15.99	16.09	15.89	15.98	1,278,463	-0.05(-0.30%)
Feb 22, 2005	15.93	16.25	15.93	16.03	1,217,784	-0.09(-0.55%)
Feb 18, 2005	16.14	16.23	16.12	16.12	428,950	-0.03(-0.20%)
Feb 17, 2005	16.37	16.44	16.15	16.15	566,712	-0.27(-1.63%)
Feb 16, 2005	16.35	16.48	16.35	16.42	666,118	-0.06(-0.34%)
Feb 15, 2005	16.33	16.58	16.33	16.48	1,285,863	+0.08(+0.49%)
Feb 14, 2005	16.28	16.44	16.28	16.39	1,188,184	+0.03(+0.20%)
Feb 11, 2005	16.08	16.40	16.08	16.36	699,664	+0.15(+0.95%)
Feb 10, 2005	16.18	16.27	16.10	16.21	508,622	+0.03(+0.20%)
Feb 09, 2005	16.44	16.47	16.18	16.18	1,438,302	-0.28(-1.72%)
Feb 08, 2005	16.34	16.53	16.33	16.46	599,148	+0.08(+0.50%)
Feb 07, 2005	16.43	16.49	16.36	16.38	1,149,087	-0.05(-0.30%)
Feb 04, 2005	16.18	16.46	16.12	16.43	1,045,241	+0.27(+1.66%)
Feb 03, 2005	16.24	16.25	16.07	16.16	1,217,537	-0.10(-0.60%)
Feb 02, 2005	16.22	16.33	16.18	16.26	572,755	+0.01(+0.05%)

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.