Indicators

TECHNOLOGY (NY: XLK )

196.58 -2.27 (-1.14%)

Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	143.33	145.00	138.60	138.87	15,066,850	-6.04(-4.17%)
Apr 28, 2022	141.52	145.73	140.76	144.91	14,135,968	+5.58(+4.00%)
Apr 27, 2022	138.83	142.01	138.52	139.33	20,389,972	+2.03(+1.48%)
Apr 26, 2022	141.31	141.53	137.23	137.30	13,214,775	-5.31(-3.72%)
Apr 25, 2022	139.88	142.71	139.00	142.61	14,617,633	+2.11(+1.50%)
Apr 22, 2022	144.39	145.23	140.30	140.50	11,250,515	-4.05(-2.80%)
Apr 21, 2022	148.47	149.87	144.10	144.54	9,427,065	-2.49(-1.70%)
Apr 20, 2022	148.60	148.99	146.61	147.04	7,970,092	-0.14(-0.09%)
Apr 19, 2022	144.10	147.43	143.57	147.18	6,905,657	+2.71(+1.88%)
Apr 18, 2022	143.29	145.40	143.25	144.47	7,154,845	+0.47(+0.33%)
Apr 14, 2022	147.74	148.00	143.92	143.99	8,863,489	-3.58(-2.43%)
Apr 13, 2022	145.33	148.03	144.79	147.58	7,355,556	+2.34(+1.61%)
Apr 12, 2022	147.70	148.81	144.69	145.24	11,288,740	-0.65(-0.44%)
Apr 11, 2022	147.78	147.97	145.69	145.89	10,995,505	-3.77(-2.52%)
Apr 08, 2022	151.10	151.46	149.34	149.66	13,419,485	-2.12(-1.40%)
Apr 07, 2022	150.74	152.80	149.71	151.78	11,811,567	+0.24(+0.16%)
Apr 06, 2022	152.63	152.99	150.20	151.54	17,424,938	-3.67(-2.37%)
Apr 05, 2022	157.87	158.23	154.68	155.22	12,010,180	-3.34(-2.11%)
Apr 04, 2022	156.00	158.63	155.94	158.56	11,738,624	+2.96(+1.90%)

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.