Indicators

TECHNOLOGY (NY: XLK )

196.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		59.77	59.77	59.77	0	-0.32(-0.53%)
Dec 28, 2017	60.16	60.20	59.98	60.09	10,333,926	+0.10(+0.17%)
Dec 27, 2017	59.93	60.09	59.88	59.98	5,720,956	+0.07(+0.11%)
Dec 26, 2017	59.95	59.98	59.70	59.92	6,654,335	-0.40(-0.67%)
Dec 22, 2017	60.25	60.37	60.16	60.32	5,869,554	-0.04(-0.06%)
Dec 21, 2017	60.58	60.68	60.30	60.36	17,057,382	-0.12(-0.20%)
Dec 20, 2017	60.76	60.76	60.19	60.48	9,592,487	-0.02(-0.03%)
Dec 19, 2017	60.75	60.79	60.35	60.50	12,812,699	-0.37(-0.61%)
Dec 18, 2017	60.77	60.94	60.66	60.87	11,513,765	+0.53(+0.88%)
Dec 15, 2017	59.84	60.42	59.69	60.34	22,796,044	+0.68(+1.14%)
Dec 14, 2017	59.81	59.99	59.63	59.66	11,754,954	-0.07(-0.12%)
Dec 13, 2017	59.92	60.02	59.66	59.73	11,122,164	+0.02(+0.03%)
Dec 12, 2017	59.69	59.93	59.47	59.71	9,018,006	-0.02(-0.03%)
Dec 11, 2017	59.19	59.73	59.15	59.73	12,266,443	+0.51(+0.86%)
Dec 08, 2017	59.33	59.51	59.08	59.22	10,803,067	+0.28(+0.47%)
Dec 07, 2017	58.82	59.05	58.58	58.94	12,549,856	+0.36(+0.62%)
Dec 06, 2017		58.70	57.83	58.58	14,243,275	+0.37(+0.64%)
Dec 05, 2017	58.08	58.88	57.83	58.20	14,957,244	+0.02(+0.03%)
Dec 04, 2017	59.51	59.54	58.13	58.19	18,048,618	-0.95(-1.61%)

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.