Indicators

TECHNOLOGY (NY: XLK )

199.83 +2.23 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.46	21.53	21.40	21.40	4,462,189	-0.07(-0.31%)
Dec 29, 2011	21.35	21.50	21.32	21.46	6,776,929	+0.16(+0.75%)
Dec 28, 2011	21.52	21.53	21.25	21.30	5,728,254	-0.22(-1.02%)
Dec 27, 2011	21.45	21.59	21.43	21.52	3,302,395	+0.03(+0.16%)
Dec 23, 2011	21.28	21.49	21.28	21.49	5,644,499	+0.45(+2.16%)
Dec 21, 2011	21.25	21.25	20.79	21.03	10,753,044	-0.35(-1.63%)
Dec 20, 2011	21.08	21.41	21.08	21.38	10,485,735	+0.58(+2.81%)
Dec 19, 2011	21.07	21.12	20.73	20.80	12,077,258	-0.20(-0.96%)
Dec 16, 2011	21.05	21.26	20.94	21.00	23,432,744	+0.06(+0.28%)
Dec 15, 2011	21.20	21.22	20.93	20.94	11,227,654	-0.05(-0.24%)
Dec 14, 2011	21.28	21.29	20.92	20.99	16,602,739	-0.33(-1.53%)
Dec 13, 2011	21.67	21.74	21.25	21.32	13,887,631	-0.20(-0.93%)
Dec 12, 2011	21.60	21.61	21.36	21.52	69,498,392	-0.28(-1.27%)
Dec 09, 2011	21.52	21.84	21.50	21.80	9,893,038	+0.33(+1.56%)
Dec 08, 2011	21.69	21.82	21.43	21.46	8,043,930	-0.34(-1.57%)
Dec 07, 2011	21.70	21.89	21.51	21.80	6,959,549	+0.03(+0.12%)
Dec 06, 2011	21.79	21.89	21.69	21.78	7,008,988	-0.01(-0.04%)
Dec 05, 2011	21.85	21.95	21.68	21.79	7,268,624	+0.24(+1.13%)
Dec 02, 2011	21.72	21.78	21.51	21.54	6,621,563	-0.02(-0.08%)

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.