Indicators

TECHNOLOGY (NY: XLK )

205.54 +0.76 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.71	94.83	92.93	94.61	18,410,634	+1.18(+1.26%)
May 28, 2020	93.27	95.14	93.20	93.43	10,950,662	-0.18(-0.20%)
May 27, 2020	93.07	93.65	91.09	93.61	20,118,472	+0.53(+0.57%)
May 26, 2020	95.04	95.11	93.01	93.08	13,459,290	-0.10(-0.10%)
May 22, 2020	92.71	93.30	92.33	93.18	9,573,500	+0.34(+0.36%)
May 21, 2020	94.06	94.34	92.78	92.84	10,655,896	-1.31(-1.39%)
May 20, 2020	93.41	94.33	93.36	94.15	9,418,714	+2.02(+2.19%)
May 19, 2020	92.51	93.57	92.10	92.14	10,402,953	-0.34(-0.37%)
May 18, 2020	92.04	93.00	91.72	92.47	10,373,377	+2.21(+2.45%)
May 15, 2020	88.39	90.28	88.14	90.26	14,514,752	+0.45(+0.51%)
May 14, 2020	88.06	89.87	87.10	89.81	15,778,640	+1.13(+1.27%)
May 13, 2020	90.28	90.98	87.51	88.68	17,574,382	-1.55(-1.72%)
May 12, 2020	92.51	92.77	90.17	90.23	14,000,422	-1.90(-2.06%)
May 11, 2020	90.90	92.68	90.72	92.14	10,752,206	+0.61(+0.66%)
May 08, 2020	91.06	91.65	90.53	91.53	7,882,682	+1.32(+1.47%)
May 07, 2020	90.08	90.71	89.94	90.20	10,919,938	+1.33(+1.50%)
May 06, 2020	89.04	89.73	88.48	88.87	8,770,856	+0.69(+0.78%)
May 05, 2020	87.98	89.31	87.83	88.19	8,994,447	+1.20(+1.38%)
May 04, 2020	85.45	87.08	85.06	86.99	11,110,218	+1.14(+1.33%)

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.