Indicators

TECHNOLOGY (NY: XLK )

222.53 -1.09 (-0.49%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.36	21.48	21.24	21.48	16,926,274	+0.13(+0.62%)
Jan 28, 2011	21.87	21.87	21.27	21.34	19,582,804	-0.50(-2.31%)
Jan 27, 2011	21.78	21.91	21.72	21.85	10,947,846	+0.07(+0.34%)
Jan 26, 2011	21.71	21.84	21.65	21.77	10,026,976	+0.12(+0.57%)
Jan 25, 2011	21.50	21.66	21.45	21.65	13,328,288	+0.10(+0.46%)
Jan 24, 2011	21.26	21.57	21.26	21.55	22,378,350	+0.30(+1.40%)
Jan 21, 2011	21.50	21.51	21.24	21.25	14,076,463	-0.12(-0.58%)
Jan 20, 2011	21.42	21.42	21.20	21.38	18,586,714	-0.12(-0.54%)
Jan 19, 2011	21.70	21.70	21.43	21.49	13,547,714	-0.16(-0.72%)
Jan 18, 2011	21.49	21.67	21.47	21.65	10,447,597	+0.02(+0.10%)
Jan 14, 2011	21.45	21.62	21.41	21.62	9,504,014	+0.19(+0.89%)
Jan 13, 2011	21.47	21.49	21.37	21.43	15,784,936	-0.02(-0.08%)
Jan 12, 2011	21.39	21.47	21.31	21.45	16,431,633	+0.19(+0.89%)
Jan 11, 2011	21.37	21.39	21.20	21.26	10,155,062	-0.04(-0.16%)
Jan 10, 2011	21.25	21.33	21.15	21.30	12,505,134	+0.02(+0.09%)
Jan 07, 2011	21.36	21.38	21.10	21.28	10,789,446	-0.10(-0.46%)
Jan 06, 2011	21.30	21.38	21.21	21.38	13,365,800	+0.12(+0.58%)
Jan 05, 2011	21.09	21.28	21.05	21.25	14,322,990	+0.12(+0.59%)
Jan 04, 2011	21.15	21.17	20.99	21.13	11,123,589	+0.08(+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.