Skip to main content

TECHNOLOGY (NY: XLK )

218.84 -0.33 (-0.15%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.76 63.96 63.44 63.86 16,435,148 +0.48(+0.75%)
Jan 30, 2018 63.44 63.76 63.32 63.39 15,896,756 -0.58(-0.90%)
Jan 29, 2018 64.36 64.36 63.88 63.96 29,572,204 -0.59(-0.91%)
Jan 26, 2018 63.98 64.55 63.86 64.55 10,770,726 +1.01(+1.59%)
Jan 25, 2018 64.06 64.10 63.39 63.54 13,908,353 -0.11(-0.18%)
Jan 24, 2018 64.32 64.43 63.44 63.66 19,840,104 -0.49(-0.77%)
Jan 23, 2018 64.08 64.28 63.95 64.15 10,963,370 +0.28(+0.44%)
Jan 22, 2018 63.21 63.88 63.08 63.87 9,648,628 +0.62(+0.97%)
Jan 19, 2018 63.25 63.36 62.93 63.25 12,805,731 +0.12(+0.19%)
Jan 18, 2018 63.02 63.30 62.97 63.13 15,994,945 +0.11(+0.18%)
Jan 17, 2018 62.44 63.08 62.24 63.02 15,743,552 +0.93(+1.50%)
Jan 16, 2018 62.71 62.93 61.93 62.09 19,530,572 -0.24(-0.39%)
Jan 12, 2018 62.33 62.33 62.33 0 +0.36(+0.59%)
Jan 11, 2018 61.86 62.00 61.71 61.97 8,454,570 +0.25(+0.41%)
Jan 10, 2018 61.73 61.72 11,155,641 -0.21(-0.35%)
Jan 09, 2018 62.21 62.23 61.83 61.93 11,368,584 -0.16(-0.26%)
Jan 08, 2018 61.83 62.20 61.79 62.09 7,217,263 +0.23(+0.38%)
Jan 05, 2018 61.53 61.91 61.41 61.86 10,373,422 +0.64(+1.05%)
Jan 04, 2018 61.15 61.37 61.01 61.21 11,518,780 +0.31(+0.51%)
Jan 03, 2018 60.51 60.94 60.45 60.90 12,145,982 +0.50(+0.83%)
Jan 02, 2018 59.91 60.40 59.76 60.40 14,703,965 +0.74(+1.24%)
Dec 29, 2017 59.66 59.66 59.66 0 -0.32(-0.53%)
Dec 28, 2017 60.05 60.09 59.88 59.98 10,352,126 +0.10(+0.17%)
Dec 27, 2017 59.82 59.99 59.77 59.88 5,731,031 +0.07(+0.11%)
Dec 26, 2017 59.84 59.88 59.59 59.81 6,666,054 -0.40(-0.67%)
Dec 22, 2017 60.15 60.26 60.05 60.21 5,879,891 -0.04(-0.06%)
Dec 21, 2017 60.47 60.58 60.19 60.25 17,087,422 -0.12(-0.20%)
Dec 20, 2017 60.65 60.65 60.08 60.37 9,609,381 -0.02(-0.03%)
Dec 19, 2017 60.64 60.68 60.24 60.39 12,835,264 -0.37(-0.61%)
Dec 18, 2017 60.66 60.83 60.56 60.76 11,534,042 +0.53(+0.88%)
Dec 15, 2017 59.74 60.32 59.59 60.23 22,836,190 +0.68(+1.14%)
Dec 14, 2017 59.70 59.88 59.52 59.55 11,775,613 -0.07(-0.12%)
Dec 13, 2017 59.81 59.92 59.55 59.63 11,141,710 +0.02(+0.03%)
Dec 12, 2017 59.59 59.82 59.37 59.61 9,033,855 -0.02(-0.03%)
Dec 11, 2017 59.09 59.63 59.05 59.63 12,288,000 +0.51(+0.86%)
Dec 08, 2017 59.23 59.40 58.97 59.12 10,822,053 +0.28(+0.47%)
Dec 07, 2017 58.72 58.95 58.47 58.84 12,571,912 +0.36(+0.62%)
Dec 06, 2017 58.60 57.73 58.47 14,268,306 +0.37(+0.64%)
Dec 05, 2017 57.98 58.77 57.73 58.10 14,983,531 +0.02(+0.03%)
Dec 04, 2017 59.40 59.43 58.03 58.08 18,080,338 -0.95(-1.61%)
Dec 01, 2017 58.98 59.33 58.52 59.03 20,669,132 -0.31(-0.52%)
Nov 30, 2017 59.08 59.50 58.86 59.34 22,643,296 +0.52(+0.88%)
Nov 29, 2017 60.05 60.05 58.41 58.82 36,192,004 -1.33(-2.21%)
Nov 28, 2017 60.05 60.20 59.80 60.15 12,168,597 +0.20(+0.33%)
Nov 27, 2017 59.85 60.03 59.75 59.95 7,411,743 +0.00(+0.00%)
Nov 24, 2017 59.71 59.98 59.69 59.95 4,668,221 +0.33(+0.56%)
Nov 22, 2017 59.73 59.75 59.52 59.62 13,034,877 -0.11(-0.19%)
Nov 21, 2017 59.34 59.77 59.29 59.73 8,793,833 +0.62(+1.05%)
Nov 20, 2017 59.02 59.15 58.94 59.11 7,074,436 +0.22(+0.38%)
Nov 17, 2017 59.18 59.23 58.84 58.88 8,931,959 -0.38(-0.64%)
Nov 16, 2017 58.87 59.39 58.87 59.26 8,219,627 +0.82(+1.40%)
Nov 15, 2017 58.60 58.68 58.28 58.45 9,135,351 -0.44(-0.74%)
Nov 14, 2017 58.83 58.95 58.55 58.88 7,921,146 -0.12(-0.20%)
Nov 13, 2017 58.80 59.08 58.79 59.00 4,626,213 -0.02(-0.03%)
Nov 10, 2017 58.95 59.07 58.80 59.02 6,437,032 +0.00(+0.00%)
Nov 09, 2017 59.04 59.12 58.43 59.02 11,022,232 -0.47(-0.80%)
Nov 08, 2017 59.17 59.51 59.01 59.50 9,790,570 +0.33(+0.55%)
Nov 07, 2017 59.21 59.23 58.93 59.17 6,213,227 +0.03(+0.05%)
Nov 06, 2017 58.98 59.16 58.94 59.14 6,454,844 +0.13(+0.22%)
Nov 03, 2017 58.86 59.07 58.51 59.01 8,240,683 +0.46(+0.79%)
Nov 02, 2017 58.52 58.60 58.10 58.55 10,998,252 +0.03(+0.05%)
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.