Indicators

TECHNOLOGY (NY: XLK )

204.78 -0.06 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.46	24.56	24.25	24.33	12,437,274	-0.11(-0.46%)
Feb 28, 2012	24.30	24.45	24.25	24.45	12,025,704	+0.18(+0.73%)
Feb 27, 2012	24.11	24.34	23.99	24.27	10,142,300	+0.04(+0.17%)
Feb 24, 2012	24.17	24.27	24.16	24.23	6,538,427	+0.14(+0.59%)
Feb 23, 2012	23.97	24.13	23.83	24.09	6,550,268	+0.09(+0.39%)
Feb 22, 2012	24.04	24.10	23.94	23.99	9,638,550	-0.08(-0.35%)
Feb 21, 2012	24.01	24.19	23.93	24.08	11,196,617	+0.10(+0.42%)
Feb 17, 2012	24.05	24.05	23.90	23.98	11,044,501	+0.00(+0.00%)
Feb 16, 2012	23.63	24.00	23.60	23.98	11,951,941	+0.34(+1.46%)
Feb 15, 2012	23.88	24.02	23.59	23.63	14,527,358	-0.13(-0.53%)
Feb 14, 2012	23.69	23.77	23.56	23.76	7,782,831	+0.04(+0.18%)
Feb 13, 2012	23.73	23.77	23.58	23.72	10,017,850	+0.15(+0.64%)
Feb 10, 2012	23.58	23.61	23.48	23.56	7,576,502	-0.18(-0.74%)
Feb 09, 2012	23.62	23.77	23.55	23.74	11,284,137	+0.23(+0.96%)
Feb 08, 2012	23.42	23.54	23.35	23.51	13,673,217	+0.14(+0.61%)
Feb 07, 2012	23.30	23.43	23.19	23.37	8,787,953	+0.06(+0.25%)
Feb 06, 2012	23.24	23.33	23.18	23.31	7,970,415	+0.01(+0.05%)
Feb 03, 2012	23.20	23.35	23.16	23.30	8,795,716	+0.29(+1.26%)
Feb 02, 2012	23.03	23.10	22.95	23.01	7,161,395	+0.06(+0.26%)

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.