Skip to main content

TECHNOLOGY (NY: XLK )

208.73 +0.01 (+0.00%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.32 19.09 18.32 18.85 7,454,515 +0.24(+1.26%)
Jan 30, 2008 18.61 19.05 18.61 18.62 6,167,665 -0.15(-0.78%)
Jan 29, 2008 18.88 18.88 18.50 18.76 5,250,972 +0.16(+0.87%)
Jan 28, 2008 18.45 18.64 18.30 18.60 3,565,903 +0.08(+0.44%)
Jan 25, 2008 19.27 19.27 18.45 18.52 4,826,707 -0.29(-1.55%)
Jan 24, 2008 18.66 18.81 18.38 18.81 5,100,736 +0.27(+1.44%)
Jan 23, 2008 17.84 18.54 17.28 18.54 10,313,794 +0.16(+0.88%)
Jan 22, 2008 16.62 18.55 16.02 18.38 10,624,399 -0.35(-1.86%)
Jan 21, 2008 19.07 19.28 18.73 18.73 0 +0.00(+0.00%)
Jan 18, 2008 19.07 19.28 18.73 18.73 5,619,071 -0.33(-1.74%)
Jan 17, 2008 19.31 19.48 18.90 19.06 6,935,595 -0.17(-0.89%)
Jan 16, 2008 19.45 19.60 19.11 19.23 8,247,552 -0.43(-2.19%)
Jan 15, 2008 19.93 19.97 19.60 19.66 4,517,771 -0.42(-2.10%)
Jan 14, 2008 19.95 20.15 19.91 20.08 5,100,403 +0.40(+2.02%)
Jan 11, 2008 19.95 19.96 19.52 19.69 4,050,590 -0.29(-1.46%)
Jan 10, 2008 19.75 20.21 19.60 19.98 8,046,534 +0.03(+0.16%)
Jan 09, 2008 19.56 19.98 19.50 19.95 6,555,157 +0.28(+1.40%)
Jan 08, 2008 20.29 20.47 19.62 19.67 6,530,242 -0.54(-2.65%)
Jan 07, 2008 20.24 20.42 19.99 20.21 6,905,548 -0.18(-0.87%)
Jan 04, 2008 20.85 20.88 20.27 20.38 4,800,124 -0.83(-3.90%)
Jan 03, 2008 21.32 21.32 21.04 21.21 2,480,181 +0.03(+0.15%)
Jan 02, 2008 21.61 21.66 21.06 21.18 9,201,221 -0.44(-2.03%)
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.