Skip to main content

TECHNOLOGY (NY: XLK )

225.84 -0.66 (-0.29%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 149.47 149.81 148.76 149.68 3,431,395 -0.08(-0.05%)
May 05, 2023 147.51 150.26 147.30 149.76 6,175,444 +3.66(+2.51%)
May 04, 2023 146.22 147.09 145.49 146.10 5,483,507 -0.70(-0.48%)
May 03, 2023 148.22 149.19 146.73 146.80 5,872,324 -1.25(-0.84%)
May 02, 2023 149.62 149.79 147.28 148.05 6,088,953 -1.40(-0.93%)
May 01, 2023 149.24 150.16 149.00 149.44 4,137,650 +0.09(+0.06%)
Apr 28, 2023 147.75 149.38 147.59 149.35 5,954,232 +1.60(+1.09%)
Apr 27, 2023 145.36 147.85 145.01 147.75 6,108,734 +3.07(+2.12%)
Apr 26, 2023 145.07 146.18 144.33 144.68 6,866,792 +2.12(+1.49%)
Apr 25, 2023 144.96 145.24 142.51 142.56 5,562,264 -3.11(-2.13%)
Apr 24, 2023 145.73 146.44 144.58 145.67 4,584,812 -0.64(-0.44%)
Apr 21, 2023 146.15 146.58 145.36 146.31 6,179,338 -0.48(-0.32%)
Apr 20, 2023 146.40 148.25 146.14 146.79 5,760,035 -0.97(-0.66%)
Apr 19, 2023 146.85 148.04 146.65 147.76 4,353,879 -0.43(-0.29%)
Apr 18, 2023 148.86 149.25 147.54 148.19 4,651,983 +0.46(+0.31%)
Apr 17, 2023 147.38 148.06 146.58 147.73 4,194,209 +0.53(+0.36%)
Apr 14, 2023 147.19 148.40 145.91 147.19 6,566,097 -0.82(-0.56%)
Apr 13, 2023 145.88 148.25 145.64 148.02 6,888,135 +2.70(+1.86%)
Apr 12, 2023 147.14 147.53 145.07 145.31 6,682,783 -0.83(-0.57%)
Apr 11, 2023 147.28 147.29 145.90 146.15 7,005,206 -1.39(-0.94%)
Apr 10, 2023 146.15 147.56 145.34 147.53 4,804,967 -0.08(-0.05%)
Apr 06, 2023 145.71 147.80 145.08 147.61 7,925,589 +0.83(+0.57%)
Apr 05, 2023 147.77 147.91 145.72 146.78 7,946,488 -1.69(-1.14%)
Apr 04, 2023 149.51 150.03 147.92 148.47 7,990,378 -0.82(-0.55%)
Apr 03, 2023 148.62 149.50 147.91 149.29 10,674,912 -0.24(-0.16%)
Mar 31, 2023 147.25 149.67 147.06 149.53 7,609,339 +2.11(+1.43%)
Mar 30, 2023 147.08 147.63 146.43 147.42 5,655,003 +1.69(+1.16%)
Mar 29, 2023 144.53 146.06 144.32 145.73 7,198,229 +2.99(+2.09%)
Mar 28, 2023 143.16 143.22 141.45 142.74 5,033,249 -0.67(-0.47%)
Mar 27, 2023 144.75 145.25 143.08 143.41 5,458,618 -1.12(-0.77%)
Mar 24, 2023 143.70 144.60 142.75 144.53 5,996,380 +0.38(+0.26%)
Mar 23, 2023 143.66 146.11 142.80 144.16 8,884,294 +2.31(+1.63%)
Mar 22, 2023 143.27 146.13 141.77 141.85 7,177,722 -1.43(-1.00%)
Mar 21, 2023 142.90 143.53 141.41 143.27 6,596,860 +1.15(+0.81%)
Mar 20, 2023 141.49 142.30 140.43 142.13 6,049,655 +0.38(+0.27%)
Mar 17, 2023 142.22 143.40 140.91 141.74 11,679,240 -0.20(-0.14%)
Mar 16, 2023 137.58 142.14 137.13 141.94 13,201,708 +3.87(+2.81%)
Mar 15, 2023 136.48 138.24 135.81 138.07 11,668,848 +0.08(+0.06%)
Mar 14, 2023 136.62 138.47 136.05 137.99 10,728,747 +3.11(+2.31%)
Mar 13, 2023 133.31 136.74 132.48 134.88 17,427,886 +0.73(+0.54%)
Mar 10, 2023 136.35 136.69 133.61 134.15 15,463,392 -2.40(-1.76%)
Mar 09, 2023 138.75 140.31 136.28 136.55 7,906,286 -1.99(-1.43%)
Mar 08, 2023 137.88 138.70 137.07 138.53 6,701,607 +1.14(+0.83%)
Mar 07, 2023 139.02 139.55 137.05 137.40 7,145,515 -1.73(-1.24%)
Mar 06, 2023 139.35 141.01 139.01 139.13 8,095,605 +0.66(+0.48%)
Mar 03, 2023 136.42 138.47 136.29 138.46 7,307,257 +2.91(+2.15%)
Mar 02, 2023 133.53 135.97 133.31 135.55 5,555,543 +1.65(+1.23%)
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.