Indicators

TECHNOLOGY (NY: XLK )

196.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.94	20.04	19.80	19.80	1,141,694	-0.15(-0.77%)
Apr 27, 2007	19.87	20.03	19.87	19.95	1,115,980	-0.02(-0.08%)
Apr 26, 2007	19.84	20.00	19.79	19.97	886,930	+0.11(+0.57%)
Apr 25, 2007	19.73	19.88	19.69	19.86	2,113,141	+0.15(+0.74%)
Apr 24, 2007	19.76	19.78	19.58	19.71	3,498,329	+0.11(+0.54%)
Apr 23, 2007	19.62	19.68	19.55	19.61	1,981,704	-0.04(-0.21%)
Apr 20, 2007	19.67	19.73	19.57	19.65	1,216,770	+0.11(+0.58%)
Apr 19, 2007	19.37	19.58	19.35	19.53	2,194,719	+0.01(+0.04%)
Apr 18, 2007	19.38	19.58	19.38	19.52	1,315,206	-0.05(-0.25%)
Apr 17, 2007	19.49	19.57	19.44	19.57	1,693,153	+0.04(+0.21%)
Apr 16, 2007	19.39	19.53	19.38	19.53	1,630,005	+0.16(+0.84%)
Apr 13, 2007	19.23	19.37	19.13	19.37	1,372,910	+0.02(+0.08%)
Apr 12, 2007	19.18	19.35	19.09	19.35	950,617	+0.20(+1.06%)
Apr 11, 2007	19.38	19.38	19.13	19.15	2,585,099	-0.18(-0.92%)
Apr 10, 2007	19.33	19.38	19.27	19.33	2,395,267	-0.02(-0.08%)
Apr 09, 2007	19.35	19.41	19.30	19.35	946,865	+0.00(+0.00%)
Apr 05, 2007	19.30	19.35	19.07	19.35	813,623	+0.07(+0.38%)
Apr 04, 2007	19.14	19.27	19.14	19.27	2,825,545	+0.11(+0.59%)
Apr 03, 2007	19.05	19.24	18.97	19.16	2,455,360	+0.15(+0.81%)

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.