Skip to main content

TECHNOLOGY (NY: XLK )

225.30 -1.20 (-0.53%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 224.05 226.62 222.79 226.50 4,564,310 +4.08(+1.83%)
Jun 24, 2024 225.64 226.66 222.36 222.42 6,874,120 -5.59(-2.45%)
Jun 21, 2024 228.46 229.35 226.97 228.01 6,792,306 -0.40(-0.17%)
Jun 20, 2024 232.04 232.18 227.64 228.41 6,933,302 -2.60(-1.12%)
Jun 18, 2024 230.94 231.76 230.09 231.00 4,346,498 +0.29(+0.13%)
Jun 17, 2024 227.83 231.52 227.05 230.72 5,808,591 +3.44(+1.52%)
Jun 14, 2024 226.10 227.40 225.95 227.27 3,951,698 +0.85(+0.37%)
Jun 13, 2024 226.73 227.36 225.04 226.42 6,357,910 +1.78(+0.79%)
Jun 12, 2024 221.96 226.91 221.56 224.65 8,925,697 +4.86(+2.21%)
Jun 11, 2024 215.22 219.84 215.12 219.78 6,373,250 +4.01(+1.86%)
Jun 10, 2024 214.49 216.35 214.35 215.77 3,373,368 +0.55(+0.26%)
Jun 07, 2024 214.95 216.14 214.16 215.22 3,204,928 +0.50(+0.23%)
Jun 06, 2024 215.56 215.71 214.15 214.72 3,576,091 -0.72(-0.33%)
Jun 05, 2024 212.43 215.44 212.09 215.44 4,401,433 +4.68(+2.22%)
Jun 04, 2024 210.21 211.09 209.13 210.76 3,208,296 +0.44(+0.21%)
Jun 03, 2024 211.40 211.59 207.81 210.32 4,822,367 +0.53(+0.25%)
May 31, 2024 210.08 210.12 205.17 209.79 6,051,113 +0.33(+0.16%)
May 30, 2024 211.97 212.29 208.81 209.46 5,235,069 -4.89(-2.28%)
May 29, 2024 213.45 215.38 213.45 214.35 4,291,554 -1.37(-0.63%)
May 28, 2024 216.03 216.20 214.37 215.72 4,400,747 +0.91(+0.42%)
May 24, 2024 213.56 215.27 212.85 214.81 2,958,387 +1.80(+0.84%)
May 23, 2024 217.22 217.24 212.34 213.02 4,713,536 -1.75(-0.81%)
May 22, 2024 214.89 215.55 213.50 214.76 5,900,923 +0.48(+0.22%)
May 21, 2024 213.12 214.63 212.74 214.28 3,075,516 +0.35(+0.16%)
May 20, 2024 211.66 214.33 211.47 213.94 3,144,114 +2.49(+1.18%)
May 17, 2024 212.41 212.54 210.29 211.45 3,814,700 -0.47(-0.22%)
May 16, 2024 212.78 213.44 211.83 211.92 6,043,819 -0.74(-0.35%)
May 15, 2024 209.28 212.72 209.13 212.66 7,164,727 +4.68(+2.25%)
May 14, 2024 206.08 208.26 205.96 207.97 4,921,144 +1.83(+0.89%)
May 13, 2024 206.69 206.86 205.50 206.15 3,296,254 +0.97(+0.47%)
May 10, 2024 205.49 206.41 204.53 205.18 4,384,701 +0.76(+0.37%)
May 09, 2024 204.15 204.58 203.40 204.42 4,803,126 -0.06(-0.03%)
May 08, 2024 203.17 204.70 203.12 204.48 3,594,165 +0.58(+0.28%)
May 07, 2024 205.17 205.27 203.88 203.90 5,019,287 -0.67(-0.33%)
May 06, 2024 202.96 204.56 202.65 204.57 4,017,301 +2.38(+1.18%)
May 03, 2024 202.04 202.87 201.32 202.19 6,669,949 +5.48(+2.79%)
May 02, 2024 196.40 196.98 193.92 196.72 6,680,583 +2.80(+1.44%)
May 01, 2024 194.88 198.15 193.88 193.92 10,244,572 -2.01(-1.02%)
Apr 30, 2024 199.65 200.46 195.87 195.93 7,474,710 -4.41(-2.20%)
Apr 29, 2024 200.51 200.81 199.17 200.34 3,753,942 +0.86(+0.43%)
Apr 26, 2024 198.81 200.94 198.03 199.48 5,085,290 +2.23(+1.13%)
Apr 25, 2024 195.22 197.62 194.35 197.25 5,795,366 -0.43(-0.22%)
Apr 24, 2024 198.24 199.06 196.59 197.68 4,586,496 +0.90(+0.46%)
Apr 23, 2024 194.72 197.07 194.43 196.78 6,086,165 +2.88(+1.48%)
Apr 22, 2024 193.67 195.08 191.74 193.91 6,658,115 +1.72(+0.89%)
Apr 19, 2024 195.49 196.13 191.70 192.19 10,959,180 -4.04(-2.06%)
Apr 18, 2024 198.44 198.95 196.03 196.24 7,653,738 -2.27(-1.14%)
Apr 17, 2024 202.15 202.49 198.35 198.50 6,556,539 -2.91(-1.44%)
Apr 16, 2024 201.61 202.65 200.61 201.41 7,492,058 +0.24(+0.12%)
Apr 15, 2024 206.32 206.45 200.86 201.17 8,608,465 -3.89(-1.90%)
Apr 12, 2024 205.95 206.92 204.30 205.06 8,107,606 -3.37(-1.62%)
Apr 11, 2024 205.26 208.77 204.27 208.43 5,290,833 +4.08(+2.00%)
Apr 10, 2024 204.53 205.11 203.47 204.35 6,929,282 -2.53(-1.23%)
Apr 09, 2024 206.91 207.34 204.30 206.89 4,708,700 +1.04(+0.50%)
Apr 08, 2024 206.22 206.90 205.09 205.85 4,095,612 -0.24(-0.12%)
Apr 05, 2024 204.64 207.14 204.07 206.09 6,415,629 +2.34(+1.15%)
Apr 04, 2024 209.00 209.73 203.64 203.75 8,246,489 -3.27(-1.58%)
Apr 03, 2024 205.44 208.09 205.39 207.03 5,342,917 +0.55(+0.27%)
Apr 02, 2024 206.17 206.77 204.80 206.48 5,719,150 -2.01(-0.96%)
Apr 01, 2024 208.34 209.70 207.73 208.48 5,887,229 +0.58(+0.28%)
Mar 28, 2024 207.87 208.45 207.49 207.91 4,434,925 -0.45(-0.22%)
Mar 27, 2024 208.60 208.71 206.76 208.35 6,257,840 +1.06(+0.51%)
Mar 26, 2024 208.90 209.24 207.13 207.30 4,276,178 -0.86(-0.41%)
Mar 25, 2024 207.56 209.04 206.96 208.16 4,396,556 -1.39(-0.66%)
Mar 22, 2024 209.48 210.31 208.73 209.54 5,763,582 +0.07(+0.03%)
Mar 21, 2024 211.56 211.56 209.29 209.47 6,165,391 +0.15(+0.07%)
Mar 20, 2024 207.17 209.39 206.44 209.32 6,682,008 +2.32(+1.12%)
Mar 19, 2024 204.93 207.04 203.90 207.01 6,706,432 +1.07(+0.52%)
Mar 18, 2024 206.73 208.06 205.78 205.94 7,100,373 +1.01(+0.49%)
Mar 15, 2024 205.08 206.02 204.09 204.93 9,850,151 -3.14(-1.51%)
Mar 14, 2024 208.91 209.65 206.80 208.07 8,038,369 +0.04(+0.02%)
Mar 13, 2024 209.66 209.78 207.16 208.03 6,429,570 -2.27(-1.08%)
Mar 12, 2024 208.06 210.32 206.09 210.30 8,720,372 +4.23(+2.05%)
Mar 11, 2024 205.70 206.54 204.59 206.08 7,849,472 -0.57(-0.27%)
Mar 08, 2024 210.14 211.63 206.52 206.65 7,481,473 -3.12(-1.49%)
Mar 07, 2024 208.27 210.40 207.23 209.76 6,080,335 +3.26(+1.58%)
Mar 06, 2024 207.02 208.06 205.12 206.51 7,173,567 +1.62(+0.79%)
Mar 05, 2024 207.97 208.07 203.56 204.88 9,046,703 -5.16(-2.46%)
Mar 04, 2024 209.75 211.25 209.28 210.04 10,250,875 +0.00(+0.00%)
Mar 01, 2024 206.81 210.34 206.71 210.04 6,590,755 +3.77(+1.83%)
Feb 29, 2024 205.09 206.76 203.94 206.28 6,007,814 +2.27(+1.11%)
Feb 28, 2024 204.29 204.56 203.27 204.00 4,178,166 -0.97(-0.47%)
Feb 27, 2024 205.35 205.35 203.45 204.97 5,008,935 +0.18(+0.09%)
Feb 26, 2024 205.49 206.00 204.58 204.79 9,148,228 +0.20(+0.10%)
Feb 23, 2024 206.69 206.95 203.94 204.59 6,183,080 -0.48(-0.23%)
Feb 22, 2024 203.71 205.62 203.24 205.07 9,294,871 +6.50(+3.27%)
Feb 21, 2024 197.90 198.57 196.40 198.57 8,004,460 -1.26(-0.63%)
Feb 20, 2024 200.70 201.41 197.83 199.83 8,750,841 -2.05(-1.02%)
Feb 16, 2024 204.30 204.71 201.61 201.88 5,564,117 -1.87(-0.92%)
Feb 15, 2024 204.45 204.65 202.62 203.75 5,416,164 -0.43(-0.21%)
Feb 14, 2024 203.58 204.34 202.14 204.18 5,914,519 +2.11(+1.05%)
Feb 13, 2024 201.10 203.43 200.49 202.07 9,760,712 -3.49(-1.70%)
Feb 12, 2024 207.12 207.76 205.26 205.56 5,392,713 -1.57(-0.76%)
Feb 09, 2024 205.24 207.40 205.00 207.13 5,825,924 +2.75(+1.35%)
Feb 08, 2024 204.09 204.93 203.84 204.38 4,990,557 +0.64(+0.31%)
Feb 07, 2024 202.50 203.79 201.69 203.75 5,700,269 +2.66(+1.32%)
Feb 06, 2024 202.23 202.58 199.79 201.08 6,359,961 -0.93(-0.46%)
Feb 05, 2024 202.37 202.59 200.12 202.01 5,060,251 +0.46(+0.23%)
Feb 02, 2024 198.13 202.19 198.07 201.55 6,459,469 +2.06(+1.03%)
Feb 01, 2024 197.80 199.76 197.67 199.49 7,169,023 +2.48(+1.26%)
Jan 31, 2024 199.32 200.14 196.91 197.01 8,170,237 -4.23(-2.10%)
Jan 30, 2024 202.84 203.15 200.62 201.23 6,140,769 -1.67(-0.83%)
Jan 29, 2024 201.31 202.95 200.91 202.91 3,828,903 +1.84(+0.92%)
Jan 26, 2024 201.98 202.87 200.61 201.06 5,294,586 -2.34(-1.15%)
Jan 25, 2024 204.42 205.44 202.47 203.41 8,559,041 +0.85(+0.42%)
Jan 24, 2024 202.56 204.59 201.98 202.56 8,854,652 +1.38(+0.69%)
Jan 23, 2024 200.56 201.30 199.39 201.17 6,661,085 +0.81(+0.40%)
Jan 22, 2024 200.47 201.59 199.61 200.37 7,455,669 +0.88(+0.44%)
Jan 19, 2024 196.27 199.53 195.84 199.49 9,197,827 +4.50(+2.31%)
Jan 18, 2024 193.67 195.17 192.94 195.00 9,500,364 +3.88(+2.03%)
Jan 17, 2024 190.64 191.35 189.04 191.12 7,074,914 -0.95(-0.49%)
Jan 16, 2024 191.35 192.87 190.24 192.06 5,905,716 +0.48(+0.25%)
Jan 12, 2024 191.28 192.03 190.63 191.59 4,432,379 +0.62(+0.32%)
Jan 11, 2024 190.94 191.90 188.29 190.97 6,749,497 +0.97(+0.51%)
Jan 10, 2024 188.49 190.41 188.09 190.00 4,908,400 +1.60(+0.85%)
Jan 09, 2024 186.65 188.94 186.25 188.40 5,335,015 +0.30(+0.16%)
Jan 08, 2024 184.42 188.23 184.23 188.10 8,386,372 +4.60(+2.51%)
Jan 05, 2024 183.75 185.08 182.80 183.49 8,203,135 -0.05(-0.03%)
Jan 04, 2024 183.76 185.03 183.37 183.54 6,083,364 -1.36(-0.73%)
Jan 03, 2024 185.10 186.12 184.57 184.90 9,122,227 -1.90(-1.02%)
Jan 02, 2024 189.22 189.51 185.62 186.80 11,810,145 -5.02(-2.62%)
Dec 29, 2023 192.51 192.90 190.87 191.83 6,116,109 -0.59(-0.31%)
Dec 28, 2023 192.86 193.06 192.32 192.41 4,823,730 +0.23(+0.12%)
Dec 27, 2023 192.29 192.58 191.37 192.19 5,901,702 -0.01(-0.01%)
Dec 26, 2023 191.52 192.59 191.52 192.19 3,114,070 +0.80(+0.42%)
Dec 22, 2023 191.70 191.96 190.45 191.40 5,125,133 +0.25(+0.13%)
Dec 21, 2023 190.95 191.58 189.54 191.15 5,686,903 +2.12(+1.12%)
Dec 20, 2023 191.71 192.38 189.00 189.03 6,890,458 -2.90(-1.51%)
Dec 19, 2023 191.16 191.95 191.05 191.93 4,516,323 +0.73(+0.38%)
Dec 18, 2023 190.59 191.63 189.78 191.20 5,086,284 +0.57(+0.30%)
Dec 15, 2023 189.47 191.72 189.47 190.63 9,116,676 +0.95(+0.50%)
Dec 14, 2023 190.29 191.01 188.27 189.67 7,756,161 -0.47(-0.25%)
Dec 13, 2023 188.93 190.60 188.48 190.14 14,690,263 +1.66(+0.88%)
Dec 12, 2023 186.55 188.53 186.39 188.48 7,569,012 +1.24(+0.66%)
Dec 11, 2023 185.07 187.28 184.64 187.24 19,003,226 +1.62(+0.87%)
Dec 08, 2023 183.65 185.76 183.42 185.62 6,440,441 +1.57(+0.85%)
Dec 07, 2023 182.70 184.35 182.31 184.04 7,003,273 +2.21(+1.21%)
Dec 06, 2023 184.53 184.78 181.70 181.84 7,405,938 -1.55(-0.85%)
Dec 05, 2023 181.32 183.60 181.32 183.39 5,441,433 +1.09(+0.60%)
Dec 04, 2023 182.70 182.70 180.31 182.29 9,161,071 -2.25(-1.22%)
Dec 01, 2023 183.65 184.87 182.76 184.54 7,035,397 +0.42(+0.23%)
Nov 30, 2023 184.62 184.87 182.58 184.12 6,901,332 +0.27(+0.15%)
Nov 29, 2023 185.06 185.85 183.74 183.86 5,410,370 +0.14(+0.08%)
Nov 28, 2023 182.75 184.20 182.75 183.72 5,536,376 +0.35(+0.19%)
Nov 27, 2023 183.12 184.43 182.79 183.37 4,233,698 -0.01(-0.01%)
Nov 24, 2023 183.43 183.59 182.68 183.38 2,108,719 -0.36(-0.19%)
Nov 22, 2023 184.07 185.31 183.24 183.74 5,638,378 +0.82(+0.45%)
Nov 21, 2023 183.58 183.87 182.25 182.92 6,712,049 -1.49(-0.81%)
Nov 20, 2023 182.01 184.89 181.99 184.41 5,589,397 +2.64(+1.45%)
Nov 17, 2023 181.75 182.47 180.99 181.78 6,676,546 -0.38(-0.21%)
Nov 16, 2023 180.89 182.35 180.56 182.16 5,809,237 +0.91(+0.50%)
Nov 15, 2023 181.83 182.11 180.56 181.25 6,609,943 +0.23(+0.13%)
Nov 14, 2023 180.19 181.47 179.63 181.02 8,299,775 +3.55(+2.00%)
Nov 13, 2023 177.77 177.92 176.73 177.47 5,894,707 -1.04(-0.58%)
Nov 10, 2023 175.03 178.63 174.83 178.52 6,712,728 +4.54(+2.61%)
Nov 09, 2023 175.05 176.32 173.74 173.97 7,226,013 -0.81(-0.47%)
Nov 08, 2023 174.40 175.08 173.60 174.79 5,391,371 +0.98(+0.57%)
Nov 07, 2023 172.38 174.31 172.12 173.80 6,550,916 +1.88(+1.09%)
Nov 06, 2023 171.03 171.98 170.49 171.92 5,579,738 +1.12(+0.66%)
Nov 03, 2023 168.89 171.49 168.52 170.80 7,879,950 +1.74(+1.03%)
Nov 02, 2023 167.75 169.21 167.52 169.06 8,140,666 +2.81(+1.69%)
Nov 01, 2023 163.38 166.46 163.38 166.25 10,531,752 +3.15(+1.93%)
Oct 31, 2023 162.02 163.23 160.76 163.09 5,476,110 +1.15(+0.71%)
Oct 30, 2023 161.06 162.51 160.58 161.94 7,130,334 +1.72(+1.07%)
Oct 27, 2023 160.27 161.84 159.51 160.22 8,161,418 +0.92(+0.58%)
Oct 26, 2023 162.69 163.40 158.61 159.29 10,381,166 -3.10(-1.91%)
Oct 25, 2023 165.12 165.32 161.91 162.40 7,807,962 -1.94(-1.18%)
Oct 24, 2023 163.86 164.58 162.57 164.34 5,619,994 +1.12(+0.69%)
Oct 23, 2023 162.01 164.87 161.10 163.21 7,621,657 +0.19(+0.12%)
Oct 20, 2023 165.75 165.87 162.85 163.02 7,718,387 -2.80(-1.69%)
Oct 19, 2023 167.45 168.57 165.54 165.83 10,205,076 -0.96(-0.57%)
Oct 18, 2023 167.33 168.69 166.10 166.78 6,467,606 -1.73(-1.03%)
Oct 17, 2023 167.17 169.38 165.97 168.51 7,702,159 -0.79(-0.46%)
Oct 16, 2023 167.97 170.06 167.94 169.30 7,312,518 +1.61(+0.96%)
Oct 13, 2023 170.46 170.75 167.10 167.69 7,638,694 -2.44(-1.43%)
Oct 12, 2023 170.11 171.85 168.83 170.12 7,746,056 +0.16(+0.09%)
Oct 11, 2023 168.92 170.04 168.38 169.96 5,223,859 +1.56(+0.93%)
Oct 10, 2023 168.26 169.75 167.80 168.40 10,258,749 +0.26(+0.15%)
Oct 09, 2023 166.25 168.40 165.49 168.14 6,606,297 +0.87(+0.52%)
Oct 06, 2023 163.08 168.00 162.61 167.28 8,359,536 +3.07(+1.87%)
Oct 05, 2023 163.98 164.47 162.24 164.21 6,045,255 +0.22(+0.13%)
Oct 04, 2023 162.10 164.43 162.10 163.99 7,639,237 +2.02(+1.25%)
Oct 03, 2023 163.83 164.95 161.13 161.97 7,461,072 -2.79(-1.70%)
Oct 02, 2023 163.09 165.24 162.84 164.76 6,865,889 +1.75(+1.07%)
Sep 29, 2023 164.06 165.58 162.46 163.01 7,986,577 +0.56(+0.34%)
Sep 28, 2023 160.55 163.49 159.79 162.46 6,450,505 +1.14(+0.71%)
Sep 27, 2023 161.84 162.16 159.71 161.31 5,864,232 +0.25(+0.15%)
Sep 26, 2023 162.94 163.03 160.51 161.06 7,504,899 -2.95(-1.80%)
Sep 25, 2023 163.07 164.11 162.98 164.02 5,318,035 +0.53(+0.32%)
Sep 22, 2023 163.86 164.99 163.12 163.49 6,304,195 +0.35(+0.21%)
Sep 21, 2023 163.93 165.09 163.06 163.14 7,412,790 -2.53(-1.52%)
Sep 20, 2023 168.77 168.99 165.60 165.67 5,413,161 -2.65(-1.57%)
Sep 19, 2023 167.69 168.74 166.77 168.31 4,141,525 -0.09(-0.05%)
Sep 18, 2023 167.11 168.96 167.06 168.40 4,998,654 +0.81(+0.48%)
Sep 15, 2023 170.27 170.32 167.15 167.60 6,609,388 -3.28(-1.92%)
Sep 14, 2023 170.69 171.30 169.62 170.88 4,773,448 +1.23(+0.73%)
Sep 13, 2023 169.16 170.56 168.68 169.65 5,044,002 +0.43(+0.25%)
Sep 12, 2023 170.91 171.52 168.92 169.22 6,169,222 -3.12(-1.81%)
Sep 11, 2023 172.97 173.12 170.84 172.35 4,167,030 +0.89(+0.52%)
Sep 08, 2023 171.09 172.56 171.01 171.46 4,325,869 +0.36(+0.21%)
Sep 07, 2023 170.39 171.48 169.76 171.10 6,305,495 -2.51(-1.45%)
Sep 06, 2023 174.78 175.22 172.54 173.61 9,141,096 -1.86(-1.06%)
Sep 05, 2023 174.40 176.01 173.84 175.47 5,069,819 +0.62(+0.36%)
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.