Indicators

TECHNOLOGY (NY: XLK )

204.84 +0.58 (+0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.95	16.99	16.72	16.79	440,049	-0.09(-0.53%)
Feb 26, 2004	16.82	16.98	16.72	16.88	536,495	+0.04(+0.24%)
Feb 25, 2004	16.74	16.88	16.73	16.84	683,508	+0.13(+0.78%)
Feb 24, 2004	16.58	16.82	16.56	16.71	1,345,926	+0.02(+0.10%)
Feb 23, 2004	16.95	17.03	16.58	16.69	1,406,852	-0.23(-1.34%)
Feb 20, 2004	17.11	17.11	16.80	16.92	688,934	-0.08(-0.48%)
Feb 19, 2004	17.47	17.48	16.99	17.00	1,054,245	-0.26(-1.50%)
Feb 18, 2004	17.29	17.38	17.24	17.26	909,453	-0.08(-0.47%)
Feb 17, 2004	17.29	17.38	17.21	17.34	440,543	+0.25(+1.47%)
Feb 13, 2004	17.29	17.40	17.04	17.09	1,426,462	-0.11(-0.61%)
Feb 12, 2004	17.25	17.42	17.20	17.20	416,370	-0.16(-0.93%)
Feb 11, 2004	17.19	17.42	17.19	17.36	830,273	+0.14(+0.80%)
Feb 10, 2004	17.07	17.27	17.07	17.22	278,114	+0.14(+0.81%)
Feb 09, 2004	17.15	17.24	17.08	17.08	515,159	-0.13(-0.75%)
Feb 06, 2004	16.85	17.21	16.85	17.21	800,303	+0.36(+2.12%)
Feb 05, 2004	16.83	16.95	16.77	16.86	368,517	+0.02(+0.14%)
Feb 04, 2004	16.95	17.06	16.78	16.83	847,786	-0.42(-2.44%)
Feb 03, 2004	17.17	17.32	17.17	17.25	657,484	+0.02(+0.14%)

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.