Indicators

TECHNOLOGY (NY: XLK )

199.83 +2.23 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.59	17.68	17.48	17.64	8,612,482	+0.03(+0.18%)
Nov 27, 2009	17.46	17.72	17.40	17.60	6,484,115	-0.29(-1.63%)
Nov 25, 2009	17.89	17.93	17.85	17.89	4,325,971	+0.03(+0.18%)
Nov 24, 2009	17.89	17.89	17.76	17.86	8,648,696	-0.03(-0.18%)
Nov 23, 2009	17.77	17.93	17.75	17.89	8,924,356	+0.31(+1.75%)
Nov 20, 2009	17.56	17.63	17.52	17.59	6,846,527	-0.09(-0.50%)
Nov 19, 2009	17.81	17.82	17.57	17.68	13,040,403	-0.26(-1.45%)
Nov 18, 2009	18.01	18.01	17.83	17.94	5,193,110	-0.10(-0.54%)
Nov 17, 2009	17.88	18.03	17.86	18.03	6,166,396	+0.08(+0.45%)
Nov 16, 2009	17.84	17.98	17.79	17.95	9,869,795	+0.19(+1.10%)
Nov 13, 2009	17.67	17.81	17.55	17.76	6,704,548	+0.16(+0.92%)
Nov 12, 2009	17.72	17.80	17.58	17.59	7,845,565	-0.13(-0.73%)
Nov 11, 2009	17.72	17.77	17.61	17.72	6,427,533	+0.11(+0.60%)
Nov 10, 2009	17.59	17.68	17.53	17.62	6,619,610	-0.01(-0.05%)
Nov 09, 2009	17.37	17.68	17.32	17.63	9,172,682	+0.40(+2.31%)
Nov 06, 2009	17.12	17.27	17.08	17.23	6,119,809	+0.07(+0.43%)
Nov 05, 2009	17.08	17.25	17.04	17.16	8,311,521	+0.32(+1.88%)
Nov 04, 2009	16.82	17.04	16.82	16.84	9,786,878	+0.10(+0.58%)
Nov 03, 2009	16.67	16.74	16.59	16.74	18,540,442	-0.06(-0.39%)

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.