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 (%)
Mar 31, 2009	12.62	12.91	12.58	12.66	6,214,760	+0.24(+1.89%)
Mar 30, 2009	12.62	12.63	12.31	12.43	7,884,269	-0.68(-5.19%)
Mar 26, 2009	12.96	13.14	12.83	13.11	10,332,371	+0.33(+2.60%)
Mar 25, 2009	12.84	12.97	12.44	12.78	11,693,518	+0.07(+0.57%)
Mar 24, 2009	12.80	12.92	12.70	12.71	7,372,588	-0.21(-1.63%)
Mar 23, 2009	12.60	12.92	12.58	12.92	6,689,810	+0.72(+5.92%)
Mar 20, 2009	12.44	12.54	12.12	12.19	6,494,579	-0.24(-1.89%)
Mar 19, 2009	12.64	12.68	12.36	12.43	7,684,543	+0.02(+0.13%)
Mar 18, 2009	12.17	12.62	12.12	12.41	13,128,583	+0.17(+1.39%)
Mar 17, 2009	11.85	12.25	11.78	12.24	7,002,227	+0.43(+3.64%)
Mar 16, 2009	12.02	12.08	11.77	11.81	6,044,685	-0.11(-0.88%)
Mar 13, 2009	11.95	12.00	11.76	11.92	0	+0.00(+0.00%)
Mar 12, 2009	11.65	11.96	11.51	11.92	9,976,160	+0.33(+2.87%)
Mar 11, 2009	11.51	11.71	11.38	11.59	17,550,184	+0.26(+2.29%)
Mar 10, 2009	10.82	11.38	10.79	11.33	30,547,854	+0.61(+5.67%)
Mar 09, 2009	10.84	11.08	10.61	10.72	11,627,146	-0.35(-3.15%)
Mar 06, 2009	11.20	11.24	10.68	11.07	0	-0.01(-0.07%)
Mar 05, 2009	11.22	11.38	11.06	11.08	8,576,904	-0.28(-2.50%)
Mar 04, 2009	11.29	11.57	11.22	11.36	7,909,223	+0.22(+1.98%)

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.