Indicators

TECHNOLOGY (NY: XLK )

202.55 +5.49 (+2.79%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	119.00	120.01	117.65	119.83	16,581,132	+0.79(+0.67%)
Nov 27, 2020	119.04	119.54	118.82	119.04	3,619,739	+0.63(+0.53%)
Nov 25, 2020	118.56	118.90	117.96	118.41	6,278,412	+0.25(+0.21%)
Nov 24, 2020	116.98	118.39	116.14	118.16	7,024,283	+1.62(+1.39%)
Nov 23, 2020	116.92	117.69	115.53	116.54	5,052,659	-0.03(-0.02%)
Nov 20, 2020	117.89	117.91	116.53	116.56	5,109,099	-1.21(-1.03%)
Nov 19, 2020	116.60	117.99	116.09	117.78	6,260,750	+0.94(+0.81%)
Nov 18, 2020	117.89	118.46	116.79	116.84	4,916,488	-1.26(-1.07%)
Nov 17, 2020	118.17	118.74	117.59	118.10	5,119,979	-0.66(-0.56%)
Nov 16, 2020	117.63	118.97	117.39	118.76	7,651,355	+1.13(+0.96%)
Nov 13, 2020	117.52	117.86	116.41	117.62	6,106,745	+0.99(+0.85%)
Nov 12, 2020	117.68	118.26	116.08	116.63	7,394,681	-1.05(-0.89%)
Nov 11, 2020	116.12	118.00	115.89	117.68	7,462,820	+2.73(+2.37%)
Nov 10, 2020	116.12	116.93	114.02	114.95	12,121,403	-2.18(-1.86%)
Nov 09, 2020	120.50	121.66	117.03	117.14	20,470,686	-0.85(-0.72%)
Nov 06, 2020	117.29	118.37	115.69	117.99	10,023,450	+0.42(+0.35%)
Nov 05, 2020	117.03	117.91	116.55	117.57	11,428,659	+3.54(+3.11%)
Nov 04, 2020	113.10	114.89	111.97	114.03	15,846,317	+4.27(+3.89%)
Nov 03, 2020	108.70	110.73	108.26	109.76	10,801,804	+1.90(+1.76%)

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.