Indicators

TECHNOLOGY (NY: XLK )

200.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.21	17.23	17.04	17.07	2,230,096	-0.09(-0.52%)
Jul 28, 2005	17.15	17.18	17.08	17.16	2,404,734	+0.01(+0.05%)
Jul 27, 2005	17.10	17.25	16.98	17.15	1,124,544	+0.11(+0.67%)
Jul 26, 2005	17.07	17.08	16.97	17.04	987,522	+0.13(+0.77%)
Jul 25, 2005	16.99	17.09	16.91	16.91	922,402	-0.09(-0.52%)
Jul 22, 2005	17.08	17.09	16.95	16.99	1,262,060	-0.04(-0.24%)
Jul 21, 2005	17.15	17.17	17.00	17.04	1,993,051	-0.11(-0.66%)
Jul 20, 2005	16.99	17.21	16.93	17.15	1,697,423	-0.06(-0.33%)
Jul 19, 2005	17.15	17.24	17.05	17.21	2,343,192	+0.25(+1.48%)
Jul 18, 2005	17.08	17.11	16.92	16.95	1,734,300	-0.10(-0.57%)
Jul 15, 2005	17.08	17.10	16.99	17.05	1,794,856	-0.01(-0.05%)
Jul 14, 2005	17.07	17.12	16.99	17.06	1,815,329	+0.15(+0.86%)
Jul 13, 2005	16.89	16.96	16.84	16.91	849,266	+0.07(+0.43%)
Jul 12, 2005	16.91	16.91	16.70	16.84	889,349	+0.09(+0.53%)
Jul 11, 2005	16.62	16.75	16.59	16.75	978,765	+0.17(+1.03%)
Jul 08, 2005	16.31	16.59	16.27	16.58	1,569,034	+0.29(+1.79%)
Jul 07, 2005	16.44	16.44	16.07	16.29	1,417,459	+0.03(+0.20%)
Jul 06, 2005	16.27	16.41	16.26	16.26	666,488	-0.04(-0.25%)
Jul 05, 2005	16.09	16.35	16.09	16.30	784,763	+0.11(+0.65%)

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.