Indicators

TECHNOLOGY (NY: XLK )

192.53 -4.05 (-2.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.09	19.29	18.98	19.24	2,125,510	+0.11(+0.59%)
Jan 30, 2007	19.00	19.13	19.00	19.13	3,080,966	+0.11(+0.60%)
Jan 29, 2007	18.96	19.09	18.93	19.01	2,886,594	+0.08(+0.43%)
Jan 26, 2007	19.00	19.06	18.86	18.93	5,291,329	+0.01(+0.04%)
Jan 25, 2007	19.23	19.31	18.92	18.92	1,790,046	-0.24(-1.23%)
Jan 24, 2007	18.89	19.16	18.88	19.16	5,403,808	+0.34(+1.81%)
Jan 23, 2007	18.77	18.94	18.75	18.82	1,813,972	+0.00(+0.00%)
Jan 22, 2007	18.93	18.96	18.72	18.82	4,193,177	-0.14(-0.73%)
Jan 19, 2007	18.85	18.97	18.84	18.96	2,923,840	-0.01(-0.04%)
Jan 18, 2007	19.08	19.15	18.91	18.96	5,957,447	-0.22(-1.14%)
Jan 17, 2007	19.35	19.39	19.15	19.18	1,866,019	-0.25(-1.29%)
Jan 16, 2007	19.38	19.50	19.37	19.44	1,920,038	-0.04(-0.21%)
Jan 12, 2007	19.44	19.51	19.33	19.48	3,884,353	+0.05(+0.25%)
Jan 11, 2007	19.35	19.46	19.28	19.43	4,464,879	+0.19(+1.01%)
Jan 10, 2007	19.07	19.27	19.02	19.23	3,279,408	+0.10(+0.51%)
Jan 09, 2007	19.08	19.19	18.98	19.14	4,278,400	+0.02(+0.13%)
Jan 08, 2007	19.05	19.18	18.99	19.11	2,194,453	+0.06(+0.30%)
Jan 05, 2007	19.07	19.09	18.93	19.05	2,033,874	-0.15(-0.80%)
Jan 04, 2007	18.91	19.26	18.87	19.21	3,555,672	+0.29(+1.54%)

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.