Skip to main content

TECHNOLOGY (NY: XLK )

227.08 +0.58 (+0.26%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.69 15.81 15.63 15.73 209,168 +0.03(+0.21%)
Jul 29, 2004 15.58 15.77 15.58 15.70 634,175 +0.22(+1.41%)
Jul 28, 2004 15.44 15.59 15.27 15.48 1,182,114 -0.01(-0.05%)
Jul 27, 2004 15.39 15.56 15.33 15.49 719,795 +0.15(+0.95%)
Jul 26, 2004 15.32 15.41 15.21 15.35 565,729 +0.09(+0.58%)
Jul 23, 2004 15.46 15.46 15.24 15.26 331,357 -0.27(-1.72%)
Jul 22, 2004 15.32 15.61 15.28 15.52 965,657 +0.16(+1.05%)
Jul 21, 2004 15.84 15.85 15.34 15.36 788,488 -0.23(-1.50%)
Jul 20, 2004 15.39 15.60 15.35 15.60 620,956 +0.25(+1.63%)
Jul 19, 2004 15.27 15.45 15.23 15.35 852,239 +0.05(+0.32%)
Jul 16, 2004 15.59 15.61 15.27 15.30 565,359 -0.16(-1.05%)
Jul 15, 2004 15.54 15.65 15.46 15.46 310,107 -0.08(-0.52%)
Jul 14, 2004 15.62 15.74 15.48 15.54 1,034,226 -0.25(-1.59%)
Jul 13, 2004 15.94 15.95 15.78 15.79 389,055 -0.07(-0.46%)
Jul 12, 2004 15.78 15.90 15.70 15.86 1,530,274 -0.02(-0.15%)
Jul 09, 2004 15.88 15.96 15.85 15.89 270,201 +0.13(+0.82%)
Jul 08, 2004 15.86 15.99 15.75 15.76 340,871 -0.27(-1.67%)
Jul 07, 2004 15.88 16.10 15.88 16.03 255,993 +0.11(+0.66%)
Jul 06, 2004 16.08 16.16 15.84 15.92 1,046,210 -0.35(-2.14%)
Jul 02, 2004 16.46 16.46 16.23 16.27 435,632 -0.18(-1.08%)
Jul 01, 2004 16.71 16.71 16.30 16.45 601,311 -0.31(-1.84%)
Jun 30, 2004 16.62 16.81 16.60 16.75 422,660 +0.11(+0.68%)
Jun 29, 2004 16.49 16.66 16.43 16.64 791,700 +0.17(+1.03%)
Jun 28, 2004 16.71 16.71 16.43 16.47 525,329 -0.13(-0.78%)
Jun 25, 2004 16.57 16.68 16.51 16.60 272,425 +0.06(+0.39%)
Jun 24, 2004 16.62 16.68 16.50 16.54 616,384 -0.08(-0.49%)
Jun 23, 2004 16.44 16.64 16.37 16.62 530,765 +0.23(+1.38%)
Jun 22, 2004 16.20 16.41 16.18 16.39 414,258 +0.17(+1.05%)
Jun 21, 2004 16.31 16.42 16.20 16.22 497,777 -0.07(-0.45%)
Jun 18, 2004 16.19 16.42 16.19 16.29 413,888 +0.03(+0.20%)
Jun 17, 2004 16.43 16.43 16.23 16.26 278,725 -0.19(-1.13%)
Jun 16, 2004 16.43 16.50 16.38 16.45 882,014 -0.07(-0.44%)
Jun 15, 2004 16.42 16.62 16.41 16.52 731,408 +0.24(+1.49%)
Jun 14, 2004 16.37 16.45 16.22 16.28 511,986 -0.23(-1.37%)
Jun 10, 2004 16.52 16.53 16.43 16.50 1,058,565 +0.09(+0.54%)
Jun 09, 2004 16.59 16.59 16.40 16.41 438,103 -0.19(-1.12%)
Jun 08, 2004 16.41 16.61 16.41 16.60 690,143 +0.09(+0.54%)
Jun 07, 2004 16.23 16.54 16.23 16.51 1,432,053 +0.37(+2.31%)
Jun 04, 2004 16.15 16.30 16.13 16.14 644,430 +0.15(+0.96%)
Jun 03, 2004 16.13 16.13 15.98 15.99 589,204 -0.21(-1.30%)
Jun 02, 2004 16.20 16.27 16.09 16.20 1,161,605 +0.00(+0.00%)
Jun 01, 2004 16.12 16.27 16.05 16.20 308,377 -0.11(-0.70%)
May 28, 2004 16.19 16.31 16.17 16.31 348,778 +0.08(+0.50%)
May 27, 2004 16.15 16.30 16.10 16.23 1,176,801 +0.10(+0.60%)
May 26, 2004 16.14 16.19 16.01 16.13 415,370 -0.03(-0.20%)
May 25, 2004 15.78 16.17 15.75 16.16 343,341 +0.30(+1.89%)
May 24, 2004 16.03 16.03 15.81 15.86 271,065 +0.02(+0.15%)
May 21, 2004 15.90 15.91 15.74 15.84 222,017 +0.05(+0.31%)
May 20, 2004 15.78 15.88 15.69 15.79 186,929 -0.01(-0.05%)
May 19, 2004 15.86 16.09 15.79 15.80 541,390 +0.07(+0.46%)
May 18, 2004 15.77 15.82 15.70 15.73 409,687 +0.15(+0.99%)
May 17, 2004 15.56 15.69 15.44 15.57 834,201 -0.17(-1.08%)
May 14, 2004 16.01 16.01 15.72 15.74 831,236 -0.22(-1.37%)
May 13, 2004 15.85 16.08 15.84 15.96 460,219 +0.00(+0.00%)
May 12, 2004 16.00 16.00 15.59 15.96 503,337 -0.05(-0.30%)
May 11, 2004 15.91 16.05 15.91 16.01 471,214 +0.21(+1.33%)
May 10, 2004 15.71 15.86 15.67 15.80 525,452 -0.06(-0.41%)
May 07, 2004 15.90 16.12 15.86 15.86 515,816 -0.08(-0.51%)
May 06, 2004 15.87 15.98 15.75 15.95 587,350 -0.07(-0.46%)
May 05, 2004 15.96 16.09 15.88 16.02 906,971 +0.08(+0.51%)
May 04, 2004 15.86 16.12 15.79 15.94 740,057 +0.15(+0.97%)
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.