Skip to main content

TECHNOLOGY (NY: XLK )

208.16 -0.56 (-0.27%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 125.16 126.73 123.17 125.15 7,982,152 -1.69(-1.34%)
Jun 29, 2022 126.43 127.60 125.41 126.84 6,936,036 +0.26(+0.20%)
Jun 28, 2022 130.61 131.91 126.53 126.59 7,750,677 -3.91(-2.99%)
Jun 27, 2022 131.81 132.19 129.91 130.50 7,068,546 -0.89(-0.67%)
Jun 24, 2022 128.28 131.41 128.28 131.38 12,946,673 +4.56(+3.59%)
Jun 23, 2022 126.03 127.06 124.88 126.82 8,147,304 +1.87(+1.50%)
Jun 22, 2022 124.12 126.69 123.77 124.95 7,715,771 -0.53(-0.42%)
Jun 21, 2022 124.16 126.37 124.16 125.48 8,758,096 +3.11(+2.54%)
Jun 17, 2022 121.24 123.53 120.39 122.37 14,101,535 +1.11(+0.92%)
Jun 16, 2022 123.20 123.30 120.25 121.26 16,644,236 -5.15(-4.07%)
Jun 15, 2022 125.34 128.27 123.64 126.41 12,764,923 +2.61(+2.11%)
Jun 14, 2022 123.94 124.62 122.65 123.80 9,290,735 +0.78(+0.63%)
Jun 13, 2022 124.67 125.86 122.57 123.02 18,499,668 -5.70(-4.43%)
Jun 10, 2022 131.56 131.97 128.69 128.72 10,635,083 -5.15(-3.84%)
Jun 09, 2022 136.54 137.88 133.84 133.87 4,971,382 -3.67(-2.67%)
Jun 08, 2022 138.70 139.37 137.16 137.54 4,487,631 -1.57(-1.13%)
Jun 07, 2022 136.01 139.38 135.74 139.11 5,608,293 +1.64(+1.19%)
Jun 06, 2022 139.19 140.06 136.79 137.47 6,410,408 +0.01(+0.01%)
Jun 03, 2022 138.16 139.11 136.82 137.46 5,735,376 -3.37(-2.39%)
Jun 02, 2022 136.53 140.84 135.89 140.83 7,061,530 +3.33(+2.42%)
Jun 01, 2022 139.40 140.34 136.48 137.50 6,770,228 -0.41(-0.30%)
May 31, 2022 138.37 139.27 136.57 137.91 9,887,430 -0.99(-0.71%)
May 27, 2022 135.86 138.94 135.64 138.91 8,290,532 +4.55(+3.38%)
May 26, 2022 130.44 134.94 130.17 134.36 7,926,467 +3.15(+2.40%)
May 25, 2022 128.84 132.18 128.74 131.21 6,953,782 +1.51(+1.17%)
May 24, 2022 129.81 130.47 127.43 129.70 8,716,919 -1.95(-1.48%)
May 23, 2022 129.10 131.82 128.69 131.65 8,760,667 +2.96(+2.30%)
May 20, 2022 130.20 130.55 124.74 128.69 10,287,954 +0.28(+0.22%)
May 19, 2022 128.86 130.62 127.80 128.41 10,632,924 -1.42(-1.10%)
May 18, 2022 134.26 134.66 129.34 129.83 12,050,164 -6.22(-4.58%)
May 17, 2022 135.08 136.27 133.55 136.06 9,470,350 +3.83(+2.90%)
May 16, 2022 132.30 134.01 131.10 132.23 8,871,868 -1.18(-0.88%)
May 13, 2022 130.88 134.07 130.03 133.41 12,472,981 +4.29(+3.32%)
May 12, 2022 128.53 130.99 126.11 129.12 18,584,428 -1.34(-1.03%)
May 11, 2022 133.50 136.03 130.06 130.46 17,707,196 -4.25(-3.16%)
May 10, 2022 135.85 136.62 132.71 134.71 18,518,244 +2.02(+1.52%)
May 09, 2022 135.54 136.41 132.08 132.69 20,938,408 -5.34(-3.87%)
May 06, 2022 137.89 140.24 135.96 138.03 17,751,422 -1.12(-0.80%)
May 05, 2022 144.03 144.21 137.53 139.15 18,552,948 -7.03(-4.81%)
May 04, 2022 141.77 146.45 139.43 146.18 14,588,419 +4.96(+3.51%)
May 03, 2022 140.96 142.09 139.92 141.22 13,987,351 +0.25(+0.17%)
May 02, 2022 138.71 141.17 137.14 140.98 18,864,322 +2.11(+1.52%)
Apr 29, 2022 143.33 145.00 138.60 138.87 15,066,850 -6.04(-4.17%)
Apr 28, 2022 141.52 145.73 140.76 144.91 14,135,968 +5.58(+4.00%)
Apr 27, 2022 138.83 142.01 138.52 139.33 20,389,972 +2.03(+1.48%)
Apr 26, 2022 141.31 141.53 137.23 137.30 13,214,775 -5.31(-3.72%)
Apr 25, 2022 139.88 142.71 139.00 142.61 14,617,633 +2.11(+1.50%)
Apr 22, 2022 144.39 145.23 140.30 140.50 11,250,515 -4.05(-2.80%)
Apr 21, 2022 148.47 149.87 144.10 144.54 9,427,065 -2.49(-1.70%)
Apr 20, 2022 148.60 148.99 146.61 147.04 7,970,092 -0.14(-0.09%)
Apr 19, 2022 144.10 147.43 143.57 147.18 6,905,657 +2.71(+1.88%)
Apr 18, 2022 143.29 145.40 143.25 144.47 7,154,845 +0.47(+0.33%)
Apr 14, 2022 147.74 148.00 143.92 143.99 8,863,489 -3.58(-2.43%)
Apr 13, 2022 145.33 148.03 144.79 147.58 7,355,556 +2.34(+1.61%)
Apr 12, 2022 147.70 148.81 144.69 145.24 11,288,740 -0.65(-0.44%)
Apr 11, 2022 147.78 147.97 145.69 145.89 10,995,505 -3.77(-2.52%)
Apr 08, 2022 151.10 151.46 149.34 149.66 13,419,485 -2.12(-1.40%)
Apr 07, 2022 150.74 152.80 149.71 151.78 11,811,567 +0.24(+0.16%)
Apr 06, 2022 152.63 152.99 150.20 151.54 17,424,938 -3.67(-2.37%)
Apr 05, 2022 157.87 158.23 154.68 155.22 12,010,180 -3.34(-2.11%)
Apr 04, 2022 156.00 158.63 155.94 158.56 11,738,624 +2.96(+1.90%)
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.