Skip to main content

TECHNOLOGY (NY: XLK )

226.23 -0.27 (-0.12%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 78.77 80.19 77.07 77.48 20,743,770 -1.47(-1.87%)
Mar 30, 2020 76.77 79.13 76.53 78.95 24,624,510 +3.19(+4.21%)
Mar 27, 2020 76.89 78.33 75.43 75.76 30,334,898 -3.59(-4.52%)
Mar 26, 2020 75.66 79.54 75.48 79.35 29,263,748 +4.63(+6.19%)
Mar 25, 2020 75.38 78.17 73.28 74.72 29,812,816 -0.10(-0.13%)
Mar 24, 2020 71.97 74.87 71.68 74.82 39,068,836 +6.95(+10.24%)
Mar 23, 2020 68.14 69.62 65.65 67.87 44,064,392 -0.63(-0.91%)
Mar 20, 2020 73.13 73.88 68.26 68.49 47,156,180 -3.29(-4.58%)
Mar 19, 2020 70.86 74.22 69.16 71.78 64,364,672 +0.26(+0.36%)
Mar 18, 2020 69.38 72.71 67.39 71.52 55,990,332 -2.80(-3.77%)
Mar 17, 2020 71.22 75.22 68.99 74.32 52,559,040 +4.74(+6.81%)
Mar 16, 2020 68.78 75.96 68.27 69.58 42,358,416 -11.15(-13.81%)
Mar 13, 2020 76.80 80.92 73.17 80.74 34,333,096 +8.48(+11.73%)
Mar 12, 2020 74.26 78.54 71.92 72.26 34,144,628 -7.82(-9.76%)
Mar 11, 2020 81.79 82.30 78.93 80.07 33,024,352 -3.97(-4.72%)
Mar 10, 2020 82.17 84.05 79.23 84.05 37,102,756 +5.26(+6.67%)
Mar 09, 2020 79.14 82.47 78.16 78.79 30,821,384 -6.47(-7.59%)
Mar 06, 2020 84.19 85.77 82.94 85.26 30,048,446 -1.84(-2.11%)
Mar 05, 2020 87.55 89.21 86.54 87.10 25,555,608 -2.84(-3.16%)
Mar 04, 2020 88.10 89.97 86.88 89.94 23,318,112 +3.70(+4.29%)
Mar 03, 2020 90.15 90.78 85.33 86.24 49,520,692 -3.40(-3.80%)
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.