Skip to main content

TECHNOLOGY (NY: XLK )

227.03 +0.53 (+0.23%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 105.79 106.79 104.07 106.75 13,028,635 +2.60(+2.50%)
Jul 30, 2020 102.63 104.21 102.08 104.15 11,133,553 +0.58(+0.56%)
Jul 29, 2020 102.47 103.85 102.47 103.57 6,821,027 +1.48(+1.45%)
Jul 28, 2020 102.98 103.30 102.01 102.09 9,218,523 -1.21(-1.17%)
Jul 27, 2020 102.31 103.40 102.11 103.30 8,744,836 +1.61(+1.58%)
Jul 24, 2020 101.22 102.36 100.02 101.69 11,851,060 -1.25(-1.21%)
Jul 23, 2020 105.12 105.82 102.47 102.94 12,077,476 -2.75(-2.60%)
Jul 22, 2020 104.94 106.01 104.85 105.68 7,773,136 +0.84(+0.80%)
Jul 21, 2020 106.66 106.70 104.46 104.84 9,721,660 -1.06(-1.00%)
Jul 20, 2020 103.56 106.16 102.98 105.91 8,801,725 +2.64(+2.56%)
Jul 17, 2020 103.37 103.56 102.32 103.27 6,574,474 +0.50(+0.49%)
Jul 16, 2020 102.94 103.23 101.97 102.76 8,886,616 -1.29(-1.24%)
Jul 15, 2020 104.44 104.95 102.83 104.05 12,299,545 +0.56(+0.54%)
Jul 14, 2020 101.50 103.63 100.42 103.49 15,543,855 +1.18(+1.15%)
Jul 13, 2020 105.36 106.06 102.05 102.31 14,952,391 -2.16(-2.07%)
Jul 10, 2020 104.26 104.52 103.24 104.47 7,616,218 -0.03(-0.03%)
Jul 09, 2020 104.98 105.00 103.01 104.50 9,190,715 +0.25(+0.24%)
Jul 08, 2020 103.27 104.25 102.72 104.25 6,892,214 +1.80(+1.75%)
Jul 07, 2020 103.42 104.47 102.35 102.45 8,204,916 -1.08(-1.05%)
Jul 06, 2020 103.07 104.02 103.02 103.54 8,299,907 +1.78(+1.75%)
Jul 02, 2020 102.13 102.68 101.55 101.76 9,902,574 +0.59(+0.58%)
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.