Skip to main content

TECHNOLOGY (NY: XLK )

208.22 -0.50 (-0.24%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.40 21.51 21.27 21.51 16,897,244 +0.13(+0.62%)
Jan 28, 2011 21.91 21.91 21.31 21.38 19,549,218 -0.50(-2.31%)
Jan 27, 2011 21.82 21.95 21.76 21.89 10,929,070 +0.07(+0.34%)
Jan 26, 2011 21.74 21.88 21.69 21.81 10,009,779 +0.12(+0.57%)
Jan 25, 2011 21.54 21.70 21.49 21.69 13,305,429 +0.10(+0.46%)
Jan 24, 2011 21.30 21.60 21.29 21.59 22,339,968 +0.30(+1.40%)
Jan 21, 2011 21.54 21.55 21.28 21.29 14,052,321 -0.12(-0.58%)
Jan 20, 2011 21.45 21.46 21.23 21.41 18,554,836 -0.12(-0.54%)
Jan 19, 2011 21.74 21.74 21.46 21.53 13,524,478 -0.16(-0.72%)
Jan 18, 2011 21.53 21.71 21.50 21.68 10,429,679 +0.02(+0.11%)
Jan 14, 2011 21.49 21.66 21.45 21.66 9,487,714 +0.19(+0.89%)
Jan 13, 2011 21.50 21.53 21.41 21.47 15,757,863 -0.02(-0.08%)
Jan 12, 2011 21.42 21.50 21.35 21.49 16,403,450 +0.19(+0.89%)
Jan 11, 2011 21.41 21.42 21.23 21.30 10,137,645 -0.04(-0.17%)
Jan 10, 2011 21.29 21.37 21.19 21.33 12,483,687 +0.02(+0.09%)
Jan 07, 2011 21.40 21.41 21.13 21.31 10,770,941 -0.10(-0.46%)
Jan 06, 2011 21.34 21.41 21.25 21.41 13,342,876 +0.12(+0.58%)
Jan 05, 2011 21.12 21.31 21.08 21.29 14,298,425 +0.12(+0.59%)
Jan 04, 2011 21.18 21.21 21.02 21.17 11,104,510 +0.08(+0.39%)
Jan 03, 2011 21.01 21.20 21.01 21.08 8,973,197 +0.23(+1.11%)
Dec 31, 2010 20.87 20.89 20.77 20.85 7,673,946 -0.02(-0.12%)
Dec 30, 2010 20.91 20.93 20.85 20.88 6,096,022 -0.05(-0.24%)
Dec 29, 2010 20.94 20.97 20.90 20.93 4,512,117 +0.04(+0.20%)
Dec 28, 2010 20.95 20.97 20.86 20.88 3,512,549 -0.02(-0.12%)
Dec 27, 2010 20.78 20.94 20.73 20.91 3,613,848 +0.04(+0.20%)
Dec 23, 2010 20.85 20.89 20.80 20.87 3,899,958 -0.01(-0.04%)
Dec 22, 2010 20.88 20.90 20.84 20.88 6,533,112 -0.02(-0.12%)
Dec 21, 2010 20.84 20.91 20.81 20.90 6,714,222 +0.09(+0.44%)
Dec 20, 2010 20.81 20.83 20.65 20.81 5,761,723 +0.05(+0.24%)
Dec 17, 2010 20.77 20.80 20.71 20.76 7,223,309 +0.04(+0.20%)
Dec 16, 2010 20.71 20.81 20.62 20.72 7,196,047 +0.03(+0.16%)
Dec 15, 2010 20.74 20.85 20.63 20.69 5,575,393 -0.08(-0.40%)
Dec 14, 2010 20.73 20.84 20.72 20.77 7,628,326 +0.03(+0.16%)
Dec 13, 2010 20.86 20.88 20.72 20.73 8,367,207 -0.04(-0.18%)
Dec 10, 2010 20.72 20.79 20.65 20.77 7,052,754 +0.09(+0.46%)
Dec 09, 2010 20.74 20.75 20.59 20.68 7,555,112 +0.02(+0.08%)
Dec 08, 2010 20.56 20.66 20.46 20.66 10,925,212 +0.17(+0.85%)
Dec 07, 2010 20.70 20.70 20.47 20.49 12,016,072 +0.02(+0.12%)
Dec 06, 2010 20.44 20.51 20.41 20.46 7,805,443 +0.00(+0.02%)
Dec 03, 2010 20.31 20.47 20.30 20.46 11,127,581 +0.05(+0.22%)
Dec 02, 2010 20.20 20.43 20.18 20.41 11,670,587 +0.24(+1.19%)
Dec 01, 2010 20.04 20.23 19.99 20.17 13,006,340 +0.42(+2.13%)
Nov 30, 2010 19.77 19.86 19.69 19.75 12,964,481 -0.20(-0.99%)
Nov 29, 2010 19.98 20.04 19.77 19.95 8,694,507 -0.05(-0.25%)
Nov 26, 2010 20.03 20.16 19.99 20.00 3,019,524 -0.20(-0.98%)
Nov 24, 2010 20.03 20.20 20.20 20.20 8,749,281 +0.33(+1.66%)
Nov 23, 2010 19.98 20.01 19.77 19.87 13,348,393 -0.30(-1.47%)
Nov 22, 2010 19.96 20.17 19.91 20.17 11,414,206 +0.12(+0.58%)
Nov 19, 2010 19.99 20.07 19.93 20.05 6,207,591 +0.06(+0.29%)
Nov 18, 2010 19.88 20.08 19.87 19.99 13,100,760 +0.33(+1.68%)
Nov 17, 2010 19.68 19.79 19.58 19.66 12,625,114 +0.01(+0.04%)
Nov 16, 2010 19.88 19.94 19.58 19.65 21,726,776 -0.36(-1.81%)
Nov 15, 2010 20.17 20.19 20.00 20.02 10,669,117 -0.06(-0.29%)
Nov 12, 2010 20.26 20.36 19.98 20.07 13,076,894 -0.28(-1.40%)
Nov 11, 2010 20.28 20.39 20.16 20.36 14,704,229 -0.32(-1.54%)
Nov 10, 2010 20.69 20.71 20.49 20.68 8,551,769 +0.02(+0.08%)
Nov 09, 2010 20.78 20.85 20.56 20.66 11,008,777 -0.06(-0.28%)
Nov 08, 2010 20.66 20.74 20.62 20.72 9,095,954 +0.02(+0.08%)
Nov 05, 2010 20.73 20.73 20.61 20.70 10,593,961 -0.02(-0.08%)
Nov 04, 2010 20.63 20.73 20.58 20.72 16,578,485 +0.31(+1.50%)
Nov 03, 2010 20.33 20.42 20.17 20.41 18,327,876 +0.12(+0.57%)
Nov 02, 2010 20.28 20.35 20.24 20.30 9,077,440 +0.20(+0.99%)
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.