Skip to main content

TECHNOLOGY (NY: XLK )

226.82 +0.32 (+0.14%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.74 20.80 20.69 20.76 2,681,975 +0.10(+0.47%)
May 30, 2007 20.29 20.69 20.29 20.66 2,783,306 +0.15(+0.75%)
May 29, 2007 20.37 20.55 20.36 20.51 2,929,093 +0.12(+0.60%)
May 25, 2007 20.26 20.40 20.22 20.39 2,437,369 +0.17(+0.84%)
May 24, 2007 20.43 20.55 20.15 20.22 5,973,868 -0.26(-1.26%)
May 23, 2007 20.61 20.66 20.46 20.48 4,774,104 -0.07(-0.35%)
May 22, 2007 20.36 20.68 20.36 20.55 2,390,360 -0.02(-0.12%)
May 21, 2007 20.53 20.68 20.47 20.57 3,518,233 +0.09(+0.43%)
May 18, 2007 20.45 20.49 20.33 20.49 1,745,990 +0.11(+0.52%)
May 17, 2007 20.44 20.47 20.33 20.38 630,592 -0.06(-0.28%)
May 16, 2007 20.29 20.44 20.20 20.44 730,543 +0.18(+0.88%)
May 15, 2007 20.32 20.45 20.21 20.26 4,240,316 -0.03(-0.16%)
May 14, 2007 20.45 20.45 20.22 20.29 869,783 -0.10(-0.48%)
May 11, 2007 20.13 20.39 20.13 20.39 3,135,913 +0.22(+1.08%)
May 10, 2007 20.27 20.36 20.10 20.17 2,944,413 -0.11(-0.52%)
May 09, 2007 20.29 20.38 20.15 20.28 6,949,370 -0.02(-0.12%)
May 08, 2007 20.15 20.31 20.14 20.30 2,381,525 +0.08(+0.40%)
May 07, 2007 20.19 20.27 20.18 20.22 784,852 -0.02(-0.12%)
May 04, 2007 20.23 20.26 20.13 20.24 3,644,317 +0.08(+0.40%)
May 03, 2007 20.07 20.18 19.99 20.16 1,320,136 +0.19(+0.97%)
May 02, 2007 19.89 20.06 19.88 19.97 1,643,189 +0.11(+0.53%)
May 01, 2007 19.82 19.86 19.70 19.86 3,830,055 +0.10(+0.49%)
Apr 30, 2007 19.90 20.00 19.77 19.77 1,143,697 -0.15(-0.77%)
Apr 27, 2007 19.84 19.99 19.84 19.92 1,117,938 -0.02(-0.08%)
Apr 26, 2007 19.81 19.97 19.76 19.94 888,486 +0.11(+0.57%)
Apr 25, 2007 19.69 19.85 19.65 19.82 2,116,848 +0.15(+0.74%)
Apr 24, 2007 19.73 19.75 19.55 19.68 3,504,466 +0.11(+0.54%)
Apr 23, 2007 19.59 19.64 19.51 19.57 1,985,181 -0.04(-0.21%)
Apr 20, 2007 19.64 19.69 19.54 19.61 1,218,904 +0.11(+0.58%)
Apr 19, 2007 19.34 19.55 19.31 19.50 2,198,569 +0.01(+0.04%)
Apr 18, 2007 19.34 19.55 19.34 19.49 1,317,514 -0.05(-0.25%)
Apr 17, 2007 19.46 19.54 19.40 19.54 1,696,124 +0.04(+0.21%)
Apr 16, 2007 19.35 19.50 19.34 19.50 1,632,864 +0.16(+0.84%)
Apr 13, 2007 19.20 19.34 19.09 19.34 1,375,318 +0.02(+0.08%)
Apr 12, 2007 19.14 19.32 19.05 19.32 952,285 +0.20(+1.06%)
Apr 11, 2007 19.34 19.34 19.09 19.12 2,589,635 -0.18(-0.92%)
Apr 10, 2007 19.30 19.34 19.23 19.30 2,399,470 -0.02(-0.08%)
Apr 09, 2007 19.31 19.38 19.26 19.31 948,527 +0.00(+0.00%)
Apr 05, 2007 19.26 19.32 19.04 19.31 815,051 +0.07(+0.38%)
Apr 04, 2007 19.11 19.24 19.10 19.24 2,830,501 +0.11(+0.59%)
Apr 03, 2007 19.01 19.21 18.94 19.13 2,459,667 +0.15(+0.81%)
Apr 02, 2007 18.93 19.01 18.82 18.97 1,943,792 +0.10(+0.51%)
Mar 30, 2007 18.92 18.97 18.74 18.88 4,715,979 -0.04(-0.21%)
Mar 29, 2007 18.94 18.99 18.71 18.92 3,526,081 +0.02(+0.13%)
Mar 28, 2007 18.95 19.00 18.83 18.89 2,455,284 -0.22(-1.14%)
Mar 27, 2007 19.05 19.11 19.02 19.11 2,180,468 +0.01(+0.04%)
Mar 26, 2007 19.08 19.13 18.69 19.10 1,184,338 +0.02(+0.13%)
Mar 23, 2007 19.06 19.17 19.03 19.08 1,692,741 -0.05(-0.25%)
Mar 22, 2007 19.11 19.14 18.96 19.13 2,130,227 -0.07(-0.38%)
Mar 21, 2007 18.85 19.20 18.77 19.20 1,060,480 +0.38(+2.02%)
Mar 20, 2007 18.74 18.85 18.69 18.82 1,595,385 +0.12(+0.65%)
Mar 19, 2007 18.67 18.89 18.64 18.70 1,075,491 +0.12(+0.65%)
Mar 16, 2007 18.52 18.66 18.49 18.58 3,589,369 -0.03(-0.17%)
Mar 15, 2007 18.60 18.63 18.49 18.61 2,772,063 +0.01(+0.04%)
Mar 14, 2007 18.43 18.61 18.28 18.60 3,582,543 +0.17(+0.92%)
Mar 13, 2007 18.73 18.70 18.37 18.43 2,047,326 -0.30(-1.60%)
Mar 12, 2007 18.58 18.75 18.54 18.73 1,968,625 +0.11(+0.61%)
Mar 09, 2007 18.69 18.71 18.46 18.62 1,398,942 +0.05(+0.26%)
Mar 08, 2007 18.57 18.67 18.49 18.57 3,428,477 +0.15(+0.84%)
Mar 07, 2007 18.54 18.58 18.41 18.41 1,904,998 -0.23(-1.26%)
Mar 06, 2007 18.51 18.65 18.41 18.65 2,689,656 +0.28(+1.54%)
Mar 05, 2007 18.18 18.55 18.18 18.37 1,738,083 +0.04(+0.22%)
Mar 02, 2007 18.54 18.64 18.32 18.32 3,228,205 -0.35(-1.86%)
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.