Skip to main content

TECHNOLOGY (NY: XLK )

225.08 -1.42 (-0.63%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.64 67.04 66.24 66.61 15,946,518 +0.18(+0.27%)
Jul 30, 2018 67.44 67.55 66.04 66.43 19,002,852 -1.05(-1.56%)
Jul 27, 2018 68.74 68.79 67.06 67.48 33,834,704 -1.17(-1.71%)
Jul 26, 2018 68.53 68.88 68.41 68.66 13,359,466 -1.07(-1.54%)
Jul 25, 2018 68.88 69.73 68.78 69.73 16,278,264 +0.86(+1.25%)
Jul 24, 2018 69.17 69.44 68.58 68.86 11,476,425 +0.38(+0.55%)
Jul 23, 2018 68.00 68.52 67.73 68.49 13,388,538 +0.35(+0.51%)
Jul 20, 2018 68.38 68.51 68.05 68.14 7,687,285 +0.02(+0.03%)
Jul 19, 2018 68.20 68.46 68.00 68.12 7,937,958 -0.24(-0.36%)
Jul 18, 2018 68.46 68.47 68.12 68.36 7,540,427 -0.11(-0.16%)
Jul 17, 2018 67.48 68.59 67.44 68.48 7,933,973 +0.51(+0.75%)
Jul 16, 2018 68.15 68.29 67.84 67.97 7,096,978 -0.16(-0.23%)
Jul 13, 2018 68.21 68.30 67.91 68.13 9,857,813 -0.08(-0.11%)
Jul 12, 2018 67.43 68.24 67.36 68.20 12,620,659 +1.06(+1.58%)
Jul 11, 2018 66.93 67.41 66.82 67.14 13,815,048 -0.26(-0.39%)
Jul 10, 2018 67.26 67.59 67.26 67.41 12,236,918 +0.16(+0.24%)
Jul 09, 2018 67.10 67.27 66.75 67.25 9,291,119 +0.51(+0.76%)
Jul 06, 2018 66.01 66.84 65.85 66.74 13,630,782 +0.77(+1.17%)
Jul 05, 2018 65.45 66.00 65.26 65.97 14,544,313 +0.92(+1.41%)
Jul 03, 2018 65.05 65.05 65.05 0 -0.78(-1.18%)
Jul 02, 2018 64.68 65.85 64.59 65.83 13,358,101 +0.58(+0.89%)
Jun 29, 2018 65.80 65.21 65.25 10,657,827 -0.03(-0.04%)
Jun 28, 2018 64.40 65.49 64.40 65.27 18,951,318 +0.79(+1.22%)
Jun 27, 2018 65.58 65.88 64.47 64.49 23,482,368 -0.89(-1.36%)
Jun 26, 2018 65.32 65.80 65.16 65.38 14,760,293 +0.26(+0.40%)
Jun 25, 2018 65.96 66.03 64.55 65.11 19,194,700 -1.38(-2.08%)
Jun 22, 2018 66.88 66.90 66.22 66.50 16,758,959 -0.22(-0.32%)
Jun 21, 2018 67.49 67.53 66.56 66.71 15,775,264 -0.52(-0.77%)
Jun 20, 2018 67.25 67.55 67.15 67.23 12,207,871 +0.14(+0.21%)
Jun 19, 2018 67.12 66.23 67.09 13,795,449 -0.35(-0.52%)
Jun 18, 2018 66.89 67.48 66.68 67.43 8,826,782 +0.08(+0.11%)
Jun 15, 2018 67.86 67.86 67.36 17,909,550 -0.26(-0.38%)
Jun 14, 2018 67.40 67.78 67.30 67.62 12,103,502 +0.48(+0.71%)
Jun 13, 2018 67.49 67.79 67.11 67.14 15,641,996 -0.35(-0.51%)
Jun 12, 2018 67.28 67.53 67.17 67.49 8,348,717 +0.33(+0.49%)
Jun 11, 2018 67.12 67.37 66.97 67.16 7,825,153 +0.07(+0.11%)
Jun 08, 2018 66.69 67.20 66.55 67.08 10,583,385 -0.11(-0.17%)
Jun 07, 2018 67.70 67.70 66.71 67.20 20,861,254 -0.54(-0.80%)
Jun 06, 2018 67.74 67.07 67.74 18,898,640 +0.44(+0.65%)
Jun 05, 2018 67.23 67.42 67.05 67.30 18,458,306 +0.23(+0.35%)
Jun 04, 2018 66.70 67.13 66.63 67.07 10,613,565 +0.53(+0.80%)
Jun 01, 2018 65.86 66.54 65.75 66.53 13,594,568 +1.11(+1.70%)
May 31, 2018 65.40 65.85 65.27 65.42 16,331,186 +0.02(+0.03%)
May 30, 2018 65.25 65.48 65.06 65.40 10,647,903 +0.48(+0.74%)
May 29, 2018 64.95 65.29 64.49 64.92 31,339,900 -0.36(-0.54%)
May 25, 2018 65.28 65.28 65.28 0 -0.05(-0.07%)
May 24, 2018 65.38 65.46 64.67 65.32 11,968,050 -0.07(-0.11%)
May 23, 2018 64.39 65.40 64.38 65.40 15,700,372 +0.48(+0.74%)
May 22, 2018 65.33 65.43 64.78 64.92 7,897,429 -0.09(-0.14%)
May 21, 2018 65.04 65.33 64.69 65.02 12,062,695 +0.56(+0.87%)
May 18, 2018 64.51 64.80 64.40 64.45 8,423,001 -0.27(-0.42%)
May 17, 2018 64.83 65.27 64.46 64.73 11,539,880 -0.34(-0.52%)
May 16, 2018 64.88 65.21 64.73 65.06 7,138,185 +0.29(+0.45%)
May 15, 2018 64.93 64.99 64.44 64.77 15,239,765 -0.62(-0.94%)
May 14, 2018 65.61 65.90 65.32 65.39 10,825,016 -0.01(-0.01%)
May 11, 2018 65.43 65.65 65.18 65.40 9,360,866 -0.09(-0.14%)
May 10, 2018 64.95 65.54 64.88 65.49 12,358,705 +0.84(+1.30%)
May 09, 2018 64.02 64.65 63.82 64.65 15,400,706 +0.79(+1.23%)
May 08, 2018 63.62 63.92 63.33 63.86 16,185,221 +0.14(+0.22%)
May 07, 2018 63.58 64.02 63.48 63.72 14,381,657 +0.44(+0.70%)
May 04, 2018 61.87 63.40 61.80 63.28 11,584,057 +1.18(+1.90%)
May 03, 2018 61.68 62.34 61.14 62.10 16,610,480 +0.14(+0.23%)
May 02, 2018 62.42 62.66 61.85 61.96 14,204,522 -0.07(-0.11%)
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.