Skip to main content

TECHNOLOGY (NY: XLK )

208.28 -0.44 (-0.21%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 135.28 135.71 133.09 133.16 7,197,066 -1.31(-0.97%)
Aug 30, 2022 136.66 136.90 133.25 134.47 6,738,061 -1.42(-1.04%)
Aug 29, 2022 136.23 137.22 135.37 135.89 6,718,019 -1.82(-1.32%)
Aug 26, 2022 143.80 144.14 137.61 137.71 7,273,640 -6.14(-4.27%)
Aug 25, 2022 141.83 143.87 141.64 143.86 3,618,938 +2.39(+1.69%)
Aug 24, 2022 141.28 142.06 140.69 141.46 4,562,275 +0.09(+0.06%)
Aug 23, 2022 141.47 142.87 141.18 141.38 7,516,634 -0.37(-0.26%)
Aug 22, 2022 143.83 143.88 141.40 141.75 5,456,174 -4.07(-2.79%)
Aug 19, 2022 147.29 147.47 145.49 145.81 5,557,642 -2.70(-1.82%)
Aug 18, 2022 147.89 149.10 147.32 148.51 5,066,940 +0.77(+0.52%)
Aug 17, 2022 147.45 148.88 146.68 147.75 6,415,683 -1.06(-0.71%)
Aug 16, 2022 148.53 149.51 147.42 148.81 5,580,053 -0.40(-0.27%)
Aug 15, 2022 147.69 149.43 147.52 149.21 3,637,399 +0.94(+0.63%)
Aug 12, 2022 146.34 148.29 145.88 148.28 4,110,654 +2.89(+1.99%)
Aug 11, 2022 146.87 147.72 145.12 145.38 5,599,663 -0.57(-0.39%)
Aug 10, 2022 145.45 146.07 144.29 145.95 9,788,179 +3.88(+2.73%)
Aug 09, 2022 142.35 142.63 141.31 142.07 4,350,258 -1.44(-1.00%)
Aug 08, 2022 144.61 145.74 142.73 143.51 5,638,779 -1.23(-0.85%)
Aug 05, 2022 142.75 145.15 142.63 144.74 4,022,843 -0.34(-0.23%)
Aug 04, 2022 144.37 145.15 143.44 145.08 5,930,931 +0.66(+0.46%)
Aug 03, 2022 141.37 144.82 141.34 144.42 7,233,833 +3.74(+2.66%)
Aug 02, 2022 140.46 142.30 139.47 140.68 8,085,581 -1.00(-0.71%)
Aug 01, 2022 140.71 143.10 140.36 141.68 6,356,459 -0.31(-0.22%)
Jul 29, 2022 140.27 142.43 139.68 141.99 5,168,809 +2.15(+1.54%)
Jul 28, 2022 137.90 140.15 136.67 139.84 6,298,421 +2.10(+1.52%)
Jul 27, 2022 134.24 138.46 134.04 137.74 8,678,917 +5.68(+4.30%)
Jul 26, 2022 134.13 134.17 131.57 132.06 5,163,810 -2.17(-1.62%)
Jul 25, 2022 135.03 135.18 133.22 134.24 7,085,415 -0.86(-0.63%)
Jul 22, 2022 136.93 137.49 134.31 135.09 5,375,091 -1.89(-1.38%)
Jul 21, 2022 135.25 137.01 133.84 136.98 6,580,680 +1.90(+1.41%)
Jul 20, 2022 133.03 135.65 132.67 135.08 6,367,022 +2.08(+1.56%)
Jul 19, 2022 130.51 133.15 129.72 133.01 6,261,098 +3.94(+3.05%)
Jul 18, 2022 131.61 132.08 128.58 129.07 5,026,282 -1.26(-0.97%)
Jul 15, 2022 129.31 130.39 128.76 130.33 6,871,108 +2.25(+1.76%)
Jul 14, 2022 125.90 128.53 124.27 128.07 6,972,238 +1.16(+0.91%)
Jul 13, 2022 124.86 127.73 124.30 126.91 7,700,138 -0.33(-0.26%)
Jul 12, 2022 129.48 130.21 126.50 127.25 8,406,735 -1.76(-1.37%)
Jul 11, 2022 129.67 130.23 128.12 129.01 5,876,702 -1.80(-1.38%)
Jul 08, 2022 129.35 131.23 128.95 130.81 6,414,168 +0.06(+0.05%)
Jul 07, 2022 128.66 131.05 128.66 130.75 6,643,115 +2.65(+2.07%)
Jul 06, 2022 127.29 129.13 126.66 128.10 8,210,688 +1.09(+0.86%)
Jul 05, 2022 123.73 127.04 123.02 127.01 7,282,682 +1.57(+1.26%)
Jul 01, 2022 124.36 125.75 123.29 125.44 7,074,933 +0.29(+0.23%)
Jun 30, 2022 125.16 126.73 123.17 125.15 7,982,152 -1.69(-1.34%)
Jun 29, 2022 126.43 127.60 125.41 126.84 6,936,036 +0.26(+0.20%)
Jun 28, 2022 130.61 131.91 126.53 126.59 7,750,677 -3.91(-2.99%)
Jun 27, 2022 131.81 132.19 129.91 130.50 7,068,546 -0.89(-0.67%)
Jun 24, 2022 128.28 131.41 128.28 131.38 12,946,673 +4.56(+3.59%)
Jun 23, 2022 126.03 127.06 124.88 126.82 8,147,304 +1.87(+1.50%)
Jun 22, 2022 124.12 126.69 123.77 124.95 7,715,771 -0.53(-0.42%)
Jun 21, 2022 124.16 126.37 124.16 125.48 8,758,096 +3.11(+2.54%)
Jun 17, 2022 121.24 123.53 120.39 122.37 14,101,535 +1.11(+0.92%)
Jun 16, 2022 123.20 123.30 120.25 121.26 16,644,236 -5.15(-4.07%)
Jun 15, 2022 125.34 128.27 123.64 126.41 12,764,923 +2.61(+2.11%)
Jun 14, 2022 123.94 124.62 122.65 123.80 9,290,735 +0.78(+0.63%)
Jun 13, 2022 124.67 125.86 122.57 123.02 18,499,668 -5.70(-4.43%)
Jun 10, 2022 131.56 131.97 128.69 128.72 10,635,083 -5.15(-3.84%)
Jun 09, 2022 136.54 137.88 133.84 133.87 4,971,382 -3.67(-2.67%)
Jun 08, 2022 138.70 139.37 137.16 137.54 4,487,631 -1.57(-1.13%)
Jun 07, 2022 136.01 139.38 135.74 139.11 5,608,293 +1.64(+1.19%)
Jun 06, 2022 139.19 140.06 136.79 137.47 6,410,408 +0.01(+0.01%)
Jun 03, 2022 138.16 139.11 136.82 137.46 5,735,376 -3.37(-2.39%)
Jun 02, 2022 136.53 140.84 135.89 140.83 7,061,530 +3.33(+2.42%)
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.