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 (%)
Jul 31, 2006	15.97	16.14	15.97	16.05	4,477,705	-0.02(-0.15%)
Jul 28, 2006	15.92	16.13	15.90	16.08	987,522	+0.28(+1.74%)
Jul 27, 2006	15.93	16.03	15.80	15.80	1,124,421	-0.05(-0.31%)
Jul 26, 2006	15.69	15.95	15.69	15.85	911,056	+0.04(+0.26%)
Jul 25, 2006	15.67	15.85	15.65	15.81	1,913,378	+0.17(+1.09%)
Jul 24, 2006	15.52	15.69	15.45	15.64	2,211,966	+0.24(+1.53%)
Jul 21, 2006	15.51	15.57	15.35	15.41	1,649,200	-0.16(-1.04%)
Jul 20, 2006	15.77	15.86	15.57	15.57	875,536	-0.23(-1.44%)
Jul 19, 2006	15.58	15.84	15.55	15.79	2,562,353	+0.23(+1.46%)
Jul 18, 2006	15.53	15.62	15.35	15.57	2,778,062	+0.03(+0.21%)
Jul 17, 2006	15.46	15.59	15.46	15.54	1,218,523	+0.05(+0.31%)
Jul 14, 2006	15.32	15.54	15.32	15.49	1,135,397	-0.04(-0.26%)
Jul 13, 2006	15.28	15.80	15.28	15.53	2,347,385	-0.26(-1.64%)
Jul 12, 2006	15.99	16.03	15.75	15.79	1,273,160	-0.29(-1.82%)
Jul 11, 2006	16.01	16.10	15.85	16.08	2,767,702	+0.06(+0.41%)
Jul 10, 2006	16.26	16.28	15.95	16.01	2,425,578	-0.19(-1.15%)
Jul 07, 2006	16.36	16.36	16.14	16.20	1,028,345	-0.16(-0.99%)
Jul 06, 2006	16.38	16.46	16.32	16.36	979,875	+0.02(+0.10%)
Jul 05, 2006	16.55	16.55	16.35	16.35	1,148,594	-0.26(-1.56%)

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.