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 (%)
Jan 29, 2010	17.46	17.48	16.91	16.99	33,173,432	-0.30(-1.74%)
Jan 28, 2010	17.72	17.74	17.22	17.29	28,538,218	-0.51(-2.87%)
Jan 27, 2010	17.67	17.85	17.54	17.81	21,811,244	+0.15(+0.83%)
Jan 26, 2010	17.68	17.88	17.58	17.66	19,874,344	-0.05(-0.27%)
Jan 25, 2010	17.72	17.82	17.61	17.71	41,119,084	+0.15(+0.83%)
Jan 22, 2010	18.16	18.16	17.54	17.56	41,565,572	-0.63(-3.48%)
Jan 21, 2010	18.45	18.54	18.14	18.19	15,792,181	-0.19(-1.06%)
Jan 20, 2010	18.54	18.54	18.22	18.39	18,128,568	-0.30(-1.61%)
Jan 19, 2010	18.41	18.69	18.41	18.69	9,228,649	+0.32(+1.72%)
Jan 15, 2010	18.66	18.37	18.37	18.37	16,690,941	-0.26(-1.39%)
Jan 14, 2010	18.57	18.70	18.54	18.63	9,258,069	+0.05(+0.26%)
Jan 13, 2010	18.49	18.61	18.32	18.58	12,399,385	+0.18(+0.97%)
Jan 12, 2010	18.50	18.53	18.33	18.41	12,015,803	-0.20(-1.09%)
Jan 11, 2010	18.76	18.77	18.52	18.61	18,794,444	-0.07(-0.39%)
Jan 08, 2010	18.54	18.70	18.47	18.68	14,660,100	+0.12(+0.66%)
Jan 07, 2010	18.65	18.65	18.49	18.56	8,993,923	-0.07(-0.39%)
Jan 06, 2010	18.84	18.85	18.62	18.63	12,362,855	-0.21(-1.12%)
Jan 05, 2010	18.89	18.89	18.73	18.84	24,651,926	-0.02(-0.13%)

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.