Indicators

TECHNOLOGY (NY: XLK )

204.84 +0.58 (+0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.22	16.34	16.20	16.34	348,167	+0.08(+0.50%)
May 27, 2004	16.18	16.33	16.13	16.26	1,174,741	+0.10(+0.60%)
May 26, 2004	16.17	16.22	16.04	16.16	414,643	-0.03(-0.20%)
May 25, 2004	15.81	16.20	15.78	16.19	342,740	+0.30(+1.89%)
May 24, 2004	16.05	16.05	15.84	15.89	270,591	+0.02(+0.15%)
May 21, 2004	15.92	15.94	15.77	15.87	221,628	+0.05(+0.31%)
May 20, 2004	15.80	15.91	15.72	15.82	186,601	-0.01(-0.05%)
May 19, 2004	15.89	16.12	15.82	15.83	540,442	+0.07(+0.46%)
May 18, 2004	15.79	15.84	15.73	15.75	408,970	+0.15(+0.99%)
May 17, 2004	15.59	15.71	15.47	15.60	832,740	-0.17(-1.08%)
May 14, 2004	16.04	16.04	15.75	15.77	829,780	-0.22(-1.37%)
May 13, 2004	15.88	16.11	15.87	15.99	459,413	+0.00(+0.00%)
May 12, 2004	16.03	16.03	15.62	15.99	502,456	-0.05(-0.30%)
May 11, 2004	15.94	16.08	15.94	16.04	470,389	+0.21(+1.33%)
May 10, 2004	15.74	15.89	15.70	15.83	524,532	-0.06(-0.41%)
May 07, 2004	15.92	16.15	15.89	15.89	514,912	-0.08(-0.51%)
May 06, 2004	15.90	16.01	15.78	15.97	586,322	-0.07(-0.45%)
May 05, 2004	15.99	16.12	15.91	16.05	905,383	+0.08(+0.51%)
May 04, 2004	15.88	16.14	15.82	15.96	738,761	+0.15(+0.97%)

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.