Skip to main content

TECHNOLOGY (NY: XLK )

208.26 -0.46 (-0.22%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.05 16.22 16.05 16.15 1,620,834 +0.11(+0.71%)
Jan 28, 2005 16.09 16.15 15.91 16.04 423,276 +0.00(+0.00%)
Jan 27, 2005 15.98 16.09 15.95 16.04 889,226 -0.02(-0.10%)
Jan 26, 2005 16.01 16.09 15.93 16.05 448,436 +0.16(+1.02%)
Jan 25, 2005 15.88 16.05 15.88 15.89 1,308,186 +0.02(+0.15%)
Jan 24, 2005 16.01 16.05 15.84 15.87 1,212,480 -0.13(-0.81%)
Jan 21, 2005 16.22 16.22 15.99 16.00 1,873,665 -0.11(-0.70%)
Jan 20, 2005 16.20 16.25 16.05 16.11 1,241,093 -0.11(-0.70%)
Jan 19, 2005 16.57 16.57 16.22 16.22 1,248,740 -0.35(-2.10%)
Jan 18, 2005 16.37 16.57 16.33 16.57 647,865 +0.18(+1.09%)
Jan 14, 2005 16.33 16.46 16.33 16.39 5,060,944 +0.05(+0.30%)
Jan 13, 2005 16.50 16.52 16.30 16.35 1,460,995 -0.16(-1.00%)
Jan 12, 2005 16.42 16.53 16.33 16.51 3,440,233 +0.09(+0.56%)
Jan 11, 2005 16.31 16.56 16.31 16.42 905,136 -0.16(-0.98%)
Jan 10, 2005 16.74 16.74 16.53 16.58 609,015 +0.00(+0.00%)
Jan 07, 2005 16.54 16.72 16.49 16.58 487,902 +0.03(+0.20%)
Jan 06, 2005 16.63 16.72 16.54 16.55 594,092 -0.05(-0.29%)
Jan 05, 2005 16.66 16.82 16.60 16.60 1,003,308 -0.06(-0.34%)
Jan 04, 2005 17.01 17.08 16.59 16.65 943,122 -0.32(-1.86%)
Jan 03, 2005 17.25 17.27 16.95 16.97 1,632,797 -0.15(-0.90%)
Dec 31, 2004 17.15 17.21 17.10 17.12 603,465 -0.02(-0.14%)
Dec 30, 2004 17.16 17.20 17.13 17.15 669,448 +0.01(+0.05%)
Dec 29, 2004 17.10 17.19 17.09 17.14 474,706 +0.00(+0.00%)
Dec 28, 2004 17.04 17.16 17.04 17.14 602,108 +0.09(+0.52%)
Dec 27, 2004 17.21 17.21 17.02 17.05 293,654 -0.11(-0.61%)
Dec 23, 2004 17.15 17.19 17.08 17.16 1,832,595 +0.04(+0.24%)
Dec 22, 2004 17.12 17.21 17.04 17.12 781,310 +0.03(+0.19%)
Dec 21, 2004 17.01 17.11 16.95 17.08 2,423,358 +0.19(+1.10%)
Dec 20, 2004 17.19 17.19 16.87 16.90 410,203 -0.10(-0.57%)
Dec 17, 2004 17.04 17.12 16.95 16.99 594,708 -0.42(-2.42%)
Dec 16, 2004 17.43 17.57 17.32 17.42 811,403 -0.07(-0.42%)
Dec 15, 2004 17.51 17.60 17.41 17.49 615,058 +0.00(+0.00%)
Dec 14, 2004 17.19 17.56 17.19 17.49 2,094,677 +0.03(+0.19%)
Dec 13, 2004 17.43 17.47 17.33 17.46 728,031 +0.20(+1.17%)
Dec 10, 2004 17.21 17.36 17.21 17.25 642,191 -0.09(-0.51%)
Dec 09, 2004 17.25 17.39 17.06 17.34 920,676 -0.01(-0.05%)
Dec 08, 2004 17.34 17.42 17.28 17.35 526,875 -0.02(-0.09%)
Dec 07, 2004 17.67 17.74 17.34 17.37 1,146,867 -0.24(-1.34%)
Dec 06, 2004 17.43 17.67 17.43 17.60 433,266 +0.07(+0.42%)
Dec 03, 2004 17.60 17.69 17.51 17.53 975,682 +0.12(+0.70%)
Dec 02, 2004 17.55 17.57 17.29 17.41 1,014,902 +0.05(+0.28%)
Dec 01, 2004 17.11 17.38 17.07 17.36 1,444,592 +0.35(+2.05%)
Nov 30, 2004 17.12 17.12 17.01 17.01 363,707 -0.10(-0.57%)
Nov 29, 2004 17.15 17.25 17.00 17.11 938,559 +0.01(+0.05%)
Nov 26, 2004 17.19 17.19 17.08 17.10 265,781 -0.02(-0.14%)
Nov 24, 2004 17.00 17.12 17.00 17.12 320,047 +0.14(+0.81%)
Nov 23, 2004 17.03 17.12 16.91 16.99 604,945 -0.07(-0.43%)
Nov 22, 2004 16.95 17.11 16.89 17.06 446,339 +0.02(+0.14%)
Nov 19, 2004 17.19 17.32 17.00 17.04 414,643 -0.27(-1.55%)
Nov 18, 2004 17.17 17.33 17.16 17.30 954,716 +0.06(+0.38%)
Nov 17, 2004 17.23 17.37 17.16 17.24 866,903 +0.19(+1.14%)
Nov 16, 2004 16.24 17.08 16.24 17.04 743,694 -0.13(-0.76%)
Nov 15, 2004 17.25 17.32 17.07 17.17 3,180,495 +0.10(+0.57%)
Nov 12, 2004 17.03 17.08 16.80 17.08 486,299 +0.24(+1.40%)
Nov 11, 2004 16.60 16.86 16.60 16.84 655,511 +0.21(+1.27%)
Nov 10, 2004 16.75 16.75 16.60 16.63 845,813 -0.15(-0.87%)
Nov 09, 2004 16.72 16.86 16.71 16.78 781,434 -0.01(-0.05%)
Nov 08, 2004 16.77 16.81 16.70 16.78 572,755 +0.02(+0.14%)
Nov 05, 2004 16.78 16.82 16.65 16.76 6,066,596 +0.15(+0.88%)
Nov 04, 2004 16.42 16.63 16.35 16.61 704,721 +0.19(+1.13%)
Nov 03, 2004 16.62 16.67 16.35 16.43 1,182,387 +0.09(+0.55%)
Nov 02, 2004 16.35 16.51 16.27 16.34 1,099,138 +0.02(+0.15%)
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.