Skip to main content

TECHNOLOGY (NY: XLK )

208.12 -0.60 (-0.29%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.66 17.67 17.51 17.51 1,360,849 -0.15(-0.83%)
Jan 30, 2006 17.60 17.70 17.58 17.66 4,650,124 +0.06(+0.32%)
Jan 27, 2006 17.59 17.70 17.51 17.60 2,935,434 +0.19(+1.12%)
Jan 26, 2006 17.38 17.46 17.31 17.41 2,627,226 +0.11(+0.66%)
Jan 25, 2006 17.31 17.32 17.17 17.29 2,287,075 +0.06(+0.33%)
Jan 24, 2006 17.26 17.38 17.22 17.24 2,816,171 +0.06(+0.33%)
Jan 23, 2006 17.30 17.32 17.16 17.18 2,252,296 -0.06(-0.38%)
Jan 20, 2006 17.62 17.68 17.21 17.25 4,031,242 -0.46(-2.61%)
Jan 19, 2006 17.66 17.79 17.57 17.71 4,762,726 +0.15(+0.88%)
Jan 18, 2006 17.42 17.61 17.41 17.55 5,389,748 -0.21(-1.19%)
Jan 17, 2006 18.34 18.34 17.70 17.77 2,936,544 -0.18(-0.99%)
Jan 13, 2006 17.97 18.00 17.86 17.94 1,789,676 -0.01(-0.05%)
Jan 12, 2006 18.07 18.09 17.93 17.95 2,004,644 -0.10(-0.54%)
Jan 11, 2006 17.92 18.09 17.89 18.05 2,889,061 +0.17(+0.95%)
Jan 10, 2006 17.81 17.89 17.77 17.88 2,987,603 -0.02(-0.09%)
Jan 09, 2006 17.85 17.91 17.77 17.89 3,031,880 +0.06(+0.32%)
Jan 06, 2006 17.68 17.85 17.63 17.84 5,560,687 +0.28(+1.57%)
Jan 05, 2006 17.41 17.59 17.41 17.56 1,581,367 +0.08(+0.46%)
Jan 04, 2006 17.31 17.48 17.28 17.48 3,366,480 +0.20(+1.17%)
Jan 03, 2006 17.03 17.31 16.90 17.28 3,340,211 +0.33(+1.96%)
Dec 30, 2005 17.02 17.02 16.92 16.95 1,270,200 -0.11(-0.67%)
Dec 29, 2005 17.19 17.22 17.05 17.06 2,027,214 -0.10(-0.57%)
Dec 28, 2005 17.24 17.25 17.13 17.16 1,118,871 -0.04(-0.24%)
Dec 27, 2005 17.39 17.43 17.18 17.20 1,829,389 -0.15(-0.84%)
Dec 23, 2005 17.34 17.41 17.30 17.34 914,016 +0.03(+0.19%)
Dec 22, 2005 17.25 17.37 17.23 17.31 1,293,756 +0.08(+0.47%)
Dec 21, 2005 17.27 17.34 17.19 17.23 1,212,480 +0.02(+0.09%)
Dec 20, 2005 17.25 17.29 17.17 17.21 1,462,352 -0.06(-0.38%)
Dec 19, 2005 17.47 17.48 17.25 17.28 2,404,364 -0.21(-1.21%)
Dec 16, 2005 17.59 17.59 17.46 17.49 1,331,373 -0.15(-0.83%)
Dec 15, 2005 17.73 17.73 17.59 17.64 1,216,920 -0.07(-0.41%)
Dec 14, 2005 17.72 17.75 17.60 17.71 1,591,604 +0.02(+0.14%)
Dec 13, 2005 17.71 17.77 17.64 17.68 1,280,930 -0.06(-0.32%)
Dec 12, 2005 17.78 17.80 17.68 17.74 1,167,711 +0.05(+0.28%)
Dec 09, 2005 17.63 17.73 17.58 17.69 1,401,179 +0.06(+0.37%)
Dec 08, 2005 17.77 17.78 17.52 17.63 1,396,245 -0.13(-0.73%)
Dec 07, 2005 17.85 17.86 17.69 17.76 1,863,182 -0.03(-0.18%)
Dec 06, 2005 17.85 17.95 17.79 17.79 1,655,243 +0.02(+0.14%)
Dec 05, 2005 17.87 17.87 17.70 17.77 2,474,787 -0.09(-0.50%)
Dec 02, 2005 17.85 17.95 17.83 17.85 3,569,732 -0.02(-0.09%)
Dec 01, 2005 17.76 17.91 17.72 17.87 2,624,883 +0.27(+1.52%)
Nov 30, 2005 17.68 17.74 17.59 17.60 1,725,050 -0.06(-0.32%)
Nov 29, 2005 17.68 17.81 17.64 17.66 2,183,969 +0.00(+0.00%)
Nov 28, 2005 17.77 17.79 17.66 17.66 1,350,366 -0.06(-0.37%)
Nov 25, 2005 17.76 17.84 17.68 17.72 741,227 +0.05(+0.28%)
Nov 23, 2005 17.63 17.77 17.59 17.68 2,802,975 +0.10(+0.55%)
Nov 22, 2005 17.43 17.63 17.42 17.58 1,612,940 +0.11(+0.65%)
Nov 21, 2005 17.47 17.49 17.07 17.46 1,535,858 -0.01(-0.05%)
Nov 18, 2005 17.51 17.55 17.39 17.47 1,528,951 +0.10(+0.56%)
Nov 17, 2005 17.19 17.39 17.19 17.38 5,897,754 +0.20(+1.18%)
Nov 16, 2005 17.03 17.17 17.03 17.17 1,453,225 +0.06(+0.38%)
Nov 15, 2005 17.16 17.37 17.05 17.11 3,454,786 -0.06(-0.33%)
Nov 14, 2005 17.19 17.24 17.10 17.16 4,676,887 +0.02(+0.09%)
Nov 11, 2005 17.15 17.19 17.11 17.15 1,096,178 +0.04(+0.24%)
Nov 10, 2005 16.99 17.11 16.88 17.11 1,405,125 +0.15(+0.86%)
Nov 09, 2005 16.93 17.04 16.91 16.96 1,164,011 -0.02(-0.10%)
Nov 08, 2005 16.86 17.04 16.86 16.98 1,095,561 +0.01(+0.05%)
Nov 07, 2005 16.99 17.03 16.88 16.97 1,339,019 +0.03(+0.19%)
Nov 04, 2005 16.86 16.95 16.78 16.94 1,193,240 +0.07(+0.43%)
Nov 03, 2005 16.82 16.91 16.78 16.86 1,651,667 +0.15(+0.92%)
Nov 02, 2005 16.46 16.75 16.44 16.71 836,440 +0.19(+1.13%)
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.