Indicators

TECHNOLOGY (NY: XLK )

217.17 -2.00 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.73	15.89	15.73	15.82	1,654,608	+0.11(+0.71%)
Jan 28, 2005	15.77	15.82	15.58	15.71	432,096	+0.00(+0.00%)
Jan 27, 2005	15.65	15.76	15.62	15.71	907,755	-0.02(-0.10%)
Jan 26, 2005	15.69	15.77	15.61	15.73	457,780	+0.16(+1.02%)
Jan 25, 2005	15.56	15.73	15.56	15.57	1,335,445	+0.02(+0.15%)
Jan 24, 2005	15.69	15.73	15.51	15.54	1,237,745	-0.13(-0.81%)
Jan 21, 2005	15.89	15.89	15.66	15.67	1,912,707	-0.11(-0.70%)
Jan 20, 2005	15.87	15.92	15.72	15.78	1,266,954	-0.11(-0.70%)
Jan 19, 2005	16.23	16.23	15.89	15.89	1,274,760	-0.34(-2.10%)
Jan 18, 2005	16.04	16.23	16.00	16.23	661,364	+0.17(+1.09%)
Jan 14, 2005	16.00	16.12	16.00	16.06	5,166,400	+0.05(+0.30%)
Jan 13, 2005	16.16	16.18	15.96	16.01	1,491,438	-0.16(-1.00%)
Jan 12, 2005	16.08	16.20	16.00	16.17	3,511,918	+0.09(+0.56%)
Jan 11, 2005	15.98	16.22	15.98	16.08	923,996	-0.16(-0.98%)
Jan 10, 2005	16.40	16.40	16.20	16.24	621,705	+0.00(+0.00%)
Jan 07, 2005	16.20	16.38	16.16	16.24	498,069	+0.03(+0.20%)
Jan 06, 2005	16.29	16.38	16.20	16.21	606,471	-0.05(-0.29%)
Jan 05, 2005	16.32	16.47	16.26	16.26	1,024,215	-0.06(-0.34%)
Jan 04, 2005	16.66	16.74	16.25	16.31	962,774	-0.31(-1.86%)

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.