Indicators

TECHNOLOGY (NY: XLK )

199.83 +2.23 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.20	14.34	14.06	14.31	6,656,235	+0.15(+1.09%)
May 28, 2009	14.12	14.22	13.87	14.16	7,619,310	+0.20(+1.45%)
May 27, 2009	14.10	14.27	13.95	13.95	9,514,868	-0.14(-0.98%)
May 26, 2009	13.59	14.12	13.54	14.09	7,083,368	+0.36(+2.60%)
May 22, 2009	13.74	13.82	13.54	13.74	6,702,695	+0.05(+0.36%)
May 21, 2009	13.82	13.87	13.56	13.69	7,955,914	-0.24(-1.75%)
May 20, 2009	13.93	14.24	13.91	13.93	10,730,841	-0.15(-1.04%)
May 19, 2009	13.93	14.19	13.91	14.08	8,780,026	+0.08(+0.58%)
May 18, 2009	13.78	13.99	13.70	13.99	5,350,958	+0.37(+2.74%)
May 15, 2009	13.74	13.83	13.62	13.62	8,655,870	+0.00(+0.00%)
May 14, 2009	13.57	13.78	13.53	13.62	8,327,931	+0.15(+1.08%)
May 13, 2009	13.74	13.78	13.48	13.48	16,291,459	-0.35(-2.52%)
May 12, 2009	13.99	14.02	13.75	13.82	7,156,715	-0.07(-0.53%)
May 11, 2009	13.73	14.04	13.70	13.90	7,024,281	+0.04(+0.29%)
May 08, 2009	14.05	14.08	13.74	13.86	8,464,330	+0.02(+0.12%)
May 07, 2009	14.46	14.50	13.81	13.84	22,594,008	-0.58(-4.05%)
May 06, 2009	14.51	14.51	14.21	14.42	8,938,327	+0.08(+0.56%)
May 05, 2009	14.35	14.39	14.23	14.34	5,604,287	-0.09(-0.62%)
May 04, 2009	14.27	14.46	14.19	14.43	5,614,167	+0.26(+1.83%)

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.