Skip to main content

TECHNOLOGY (NY: XLK )

208.75 +0.03 (+0.01%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 119.74 120.41 118.99 119.64 9,827,971 +0.38(+0.32%)
Aug 28, 2020 118.69 119.65 118.53 119.26 6,760,617 +1.04(+0.88%)
Aug 27, 2020 118.62 119.16 117.16 118.22 9,382,954 +0.10(+0.08%)
Aug 26, 2020 116.99 118.44 116.72 118.13 8,499,730 +2.35(+2.03%)
Aug 25, 2020 114.93 115.82 114.76 115.78 9,614,611 +0.58(+0.50%)
Aug 24, 2020 115.85 115.89 114.23 115.19 8,481,296 +0.99(+0.87%)
Aug 21, 2020 112.88 114.33 112.82 114.21 7,894,203 +1.43(+1.27%)
Aug 20, 2020 110.88 113.00 110.76 112.77 6,610,432 +1.48(+1.33%)
Aug 19, 2020 111.71 112.20 111.10 111.29 7,351,875 -0.14(-0.12%)
Aug 18, 2020 111.22 111.73 110.49 111.43 4,610,860 +0.42(+0.37%)
Aug 17, 2020 110.94 111.26 110.81 111.01 4,220,981 +0.74(+0.67%)
Aug 14, 2020 110.40 110.59 109.67 110.28 4,303,328 -0.08(-0.07%)
Aug 13, 2020 110.46 111.27 109.95 110.35 5,913,414 +0.05(+0.04%)
Aug 12, 2020 108.73 110.59 108.59 110.30 7,330,709 +2.45(+2.27%)
Aug 11, 2020 109.47 109.94 107.63 107.85 9,727,659 -1.98(-1.80%)
Aug 10, 2020 110.35 110.54 108.34 109.83 8,509,997 -0.31(-0.28%)
Aug 07, 2020 111.36 111.36 109.27 110.14 14,187,218 -1.67(-1.49%)
Aug 06, 2020 110.17 111.91 109.92 111.81 8,466,714 +1.55(+1.40%)
Aug 05, 2020 110.20 110.51 109.70 110.26 6,692,075 +0.41(+0.37%)
Aug 04, 2020 109.34 109.86 108.86 109.85 9,279,226 +0.28(+0.26%)
Aug 03, 2020 108.39 109.92 108.34 109.57 12,563,285 +2.63(+2.46%)
Jul 31, 2020 105.98 106.97 104.25 106.93 13,005,819 +2.61(+2.50%)
Jul 30, 2020 102.81 104.40 102.26 104.33 11,114,055 +0.58(+0.56%)
Jul 29, 2020 102.65 104.03 102.65 103.75 6,809,081 +1.48(+1.45%)
Jul 28, 2020 103.16 103.48 102.19 102.27 9,202,379 -1.21(-1.17%)
Jul 27, 2020 102.49 103.58 102.29 103.48 8,729,521 +1.61(+1.58%)
Jul 24, 2020 101.39 102.54 100.19 101.87 11,830,306 -1.25(-1.21%)
Jul 23, 2020 105.31 106.00 102.64 103.12 12,056,325 -2.75(-2.60%)
Jul 22, 2020 105.12 106.20 105.04 105.87 7,759,523 +0.84(+0.80%)
Jul 21, 2020 106.85 106.89 104.64 105.03 9,704,635 -1.06(-1.00%)
Jul 20, 2020 103.74 106.34 103.16 106.09 8,786,311 +2.64(+2.56%)
Jul 17, 2020 103.56 103.74 102.50 103.45 6,562,960 +0.50(+0.49%)
Jul 16, 2020 103.12 103.41 102.15 102.94 8,871,054 -1.29(-1.23%)
Jul 15, 2020 104.62 105.13 103.01 104.23 12,278,006 +0.56(+0.54%)
Jul 14, 2020 101.68 103.82 100.59 103.67 15,516,633 +1.18(+1.15%)
Jul 13, 2020 105.55 106.25 102.23 102.49 14,926,205 -2.17(-2.07%)
Jul 10, 2020 104.45 104.71 103.42 104.66 7,602,880 -0.03(-0.03%)
Jul 09, 2020 105.16 105.18 103.19 104.69 9,174,619 +0.25(+0.24%)
Jul 08, 2020 103.45 104.44 102.90 104.44 6,880,144 +1.80(+1.75%)
Jul 07, 2020 103.60 104.65 102.53 102.64 8,190,547 -1.08(-1.05%)
Jul 06, 2020 103.25 104.20 103.20 103.72 8,285,372 +1.78(+1.75%)
Jul 02, 2020 102.31 102.86 101.72 101.94 9,885,232 +0.59(+0.58%)
Jul 01, 2020 101.25 101.94 100.78 101.35 11,209,326 +0.16(+0.16%)
Jun 30, 2020 99.41 101.59 99.27 101.18 8,519,302 +1.78(+1.79%)
Jun 29, 2020 98.32 99.41 97.13 99.40 9,575,610 +1.07(+1.09%)
Jun 26, 2020 100.11 100.25 98.03 98.33 22,861,412 -1.98(-1.97%)
Jun 25, 2020 99.18 100.41 98.10 100.30 10,601,817 +1.27(+1.28%)
Jun 24, 2020 100.90 101.46 98.49 99.03 13,127,917 -2.29(-2.26%)
Jun 23, 2020 101.49 102.48 101.17 101.32 9,824,390 +0.73(+0.72%)
Jun 22, 2020 98.86 100.68 98.70 100.59 7,609,177 +1.86(+1.88%)
Jun 19, 2020 100.61 100.73 98.26 98.73 16,195,629 -0.69(-0.69%)
Jun 18, 2020 98.79 99.52 98.58 99.42 7,100,110 +0.44(+0.45%)
Jun 17, 2020 99.55 99.91 98.81 98.97 8,969,007 -0.02(-0.02%)
Jun 16, 2020 99.24 99.84 97.46 98.99 14,464,914 +2.07(+2.13%)
Jun 15, 2020 94.25 97.36 93.94 96.93 15,493,956 +0.93(+0.97%)
Jun 12, 2020 97.31 97.80 94.33 96.00 22,412,450 +1.23(+1.29%)
Jun 11, 2020 98.79 98.93 94.74 94.77 20,574,836 -5.77(-5.73%)
Jun 10, 2020 99.60 101.29 99.42 100.54 12,627,008 +1.65(+1.67%)
Jun 09, 2020 97.93 99.37 97.84 98.89 7,615,086 +0.46(+0.47%)
Jun 08, 2020 97.76 98.46 96.86 98.42 8,351,777 +0.49(+0.50%)
Jun 05, 2020 96.10 98.21 95.93 97.93 10,746,862 +2.51(+2.63%)
Jun 04, 2020 95.83 96.50 94.89 95.42 7,837,107 -0.79(-0.82%)
Jun 03, 2020 95.85 96.52 95.44 96.21 11,409,374 +0.74(+0.78%)
Jun 02, 2020 94.77 95.47 93.87 95.47 11,604,965 +0.89(+0.94%)
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.