Skip to main content

TECHNOLOGY (NY: XLK )

227.18 +0.68 (+0.30%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.97 30.43 29.97 30.29 12,581,576 +0.07(+0.23%)
Jan 30, 2014 30.21 30.32 30.05 30.22 9,564,286 +0.37(+1.22%)
Jan 29, 2014 29.83 30.03 29.74 29.85 12,898,333 -0.23(-0.78%)
Jan 28, 2014 30.00 30.14 29.91 30.09 15,112,995 -0.18(-0.60%)
Jan 27, 2014 30.60 30.62 30.12 30.27 9,204,124 -0.29(-0.94%)
Jan 24, 2014 31.03 31.08 30.55 30.56 17,816,236 -0.60(-1.93%)
Jan 23, 2014 31.08 31.16 30.94 31.16 7,379,337 -0.06(-0.20%)
Jan 22, 2014 31.22 31.27 31.14 31.22 4,846,933 -0.03(-0.11%)
Jan 21, 2014 31.34 31.34 30.99 31.25 7,236,175 +0.16(+0.50%)
Jan 17, 2014 31.22 31.10 31.10 31.10 7,287,512 -0.17(-0.56%)
Jan 16, 2014 31.30 31.32 31.20 31.27 7,936,185 -0.01(-0.03%)
Jan 15, 2014 30.90 31.36 30.90 31.28 11,122,016 +0.37(+1.21%)
Jan 14, 2014 30.51 30.92 30.48 30.90 7,380,247 +0.51(+1.69%)
Jan 13, 2014 30.70 30.84 30.30 30.39 7,406,942 -0.33(-1.08%)
Jan 10, 2014 30.75 30.81 30.56 30.72 14,899,991 +0.06(+0.20%)
Jan 09, 2014 30.99 30.99 30.58 30.66 7,265,642 -0.20(-0.65%)
Jan 08, 2014 30.88 30.96 30.76 30.86 5,399,316 +0.00(+0.00%)
Jan 07, 2014 30.72 30.90 30.66 30.86 8,233,669 +0.28(+0.91%)
Jan 06, 2014 30.60 30.70 30.47 30.58 5,201,892 -0.05(-0.17%)
Jan 03, 2014 30.86 30.86 30.61 30.63 5,983,858 -0.15(-0.48%)
Jan 02, 2014 30.98 30.98 30.73 30.78 9,832,658 -0.30(-0.98%)
Dec 31, 2013 30.96 31.09 31.09 31.09 7,869,253 +0.20(+0.65%)
Dec 30, 2013 30.92 30.94 30.84 30.89 5,333,157 -0.06(-0.20%)
Dec 27, 2013 31.05 31.05 30.91 30.95 4,397,506 -0.03(-0.08%)
Dec 26, 2013 30.96 31.01 30.90 30.97 4,115,784 +0.08(+0.25%)
Dec 24, 2013 30.82 30.90 30.81 30.90 3,005,353 +0.09(+0.28%)
Dec 23, 2013 30.69 30.82 30.62 30.81 8,375,888 +0.40(+1.32%)
Dec 20, 2013 30.27 30.48 30.22 30.41 10,148,170 +0.24(+0.78%)
Dec 19, 2013 30.11 30.22 30.06 30.17 10,007,006 +0.05(+0.17%)
Dec 18, 2013 29.86 30.14 29.45 30.12 19,609,686 +0.23(+0.78%)
Dec 17, 2013 29.87 29.98 29.84 29.89 6,326,319 -0.01(-0.03%)
Dec 16, 2013 29.76 29.97 29.72 29.90 6,947,469 +0.29(+0.99%)
Dec 13, 2013 29.78 29.84 29.60 29.60 5,606,665 -0.10(-0.32%)
Dec 12, 2013 29.90 29.90 29.69 29.70 6,358,221 -0.20(-0.67%)
Dec 11, 2013 30.22 30.28 29.85 29.90 8,685,618 -0.28(-0.92%)
Dec 10, 2013 30.21 30.24 30.14 30.17 9,363,562 -0.06(-0.20%)
Dec 09, 2013 30.22 30.32 30.17 30.23 4,618,891 +0.10(+0.32%)
Dec 06, 2013 30.14 30.21 30.04 30.14 5,081,633 +0.21(+0.69%)
Dec 05, 2013 30.10 30.10 29.89 29.93 4,931,936 -0.10(-0.32%)
Dec 04, 2013 29.91 30.13 29.83 30.03 7,595,229 +0.03(+0.09%)
Dec 03, 2013 29.83 30.03 29.83 30.00 6,617,852 +0.07(+0.23%)
Dec 02, 2013 30.05 30.11 29.86 29.93 5,709,377 -0.10(-0.32%)
Nov 29, 2013 29.96 30.11 29.95 30.03 4,890,630 +0.12(+0.41%)
Nov 27, 2013 29.73 29.92 29.73 29.90 7,631,660 +0.23(+0.79%)
Nov 26, 2013 29.58 29.75 29.54 29.67 6,141,746 +0.10(+0.35%)
Nov 25, 2013 29.62 29.64 29.50 29.57 10,597,955 +0.00(+0.00%)
Nov 22, 2013 29.63 29.63 29.52 29.57 3,594,227 -0.06(-0.20%)
Nov 21, 2013 29.45 29.64 29.45 29.63 6,228,589 +0.25(+0.85%)
Nov 20, 2013 29.50 29.64 29.31 29.38 4,981,249 -0.10(-0.32%)
Nov 19, 2013 29.54 29.68 29.42 29.47 5,140,380 -0.10(-0.35%)
Nov 18, 2013 29.74 29.75 29.51 29.58 6,053,942 -0.11(-0.38%)
Nov 15, 2013 29.61 29.71 29.59 29.69 8,903,597 +0.06(+0.22%)
Nov 14, 2013 29.51 29.65 29.47 29.62 9,795,773 -0.08(-0.28%)
Nov 13, 2013 29.33 29.71 29.31 29.70 7,793,893 +0.25(+0.85%)
Nov 12, 2013 29.25 29.51 29.25 29.45 5,441,382 +0.08(+0.27%)
Nov 11, 2013 29.33 29.40 29.25 29.38 9,020,939 +0.03(+0.12%)
Nov 08, 2013 29.14 29.36 29.00 29.34 10,337,292 +0.26(+0.91%)
Nov 07, 2013 29.46 29.51 29.05 29.08 12,171,826 -0.39(-1.31%)
Nov 06, 2013 29.32 29.47 29.28 29.46 6,057,387 +0.29(+1.01%)
Nov 05, 2013 29.13 29.25 29.06 29.17 5,212,852 -0.08(-0.27%)
Nov 04, 2013 29.22 29.27 29.13 29.25 6,443,062 +0.11(+0.39%)
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.