Indicators

TECHNOLOGY (NY: XLK )

225.10 -2.12 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	164.06	165.58	162.46	163.01	7,986,569	+0.56(+0.34%)
Sep 28, 2023	160.55	163.49	159.79	162.46	6,450,499	+1.14(+0.71%)
Sep 27, 2023	161.84	162.16	159.71	161.31	5,864,226	+0.25(+0.15%)
Sep 26, 2023	162.94	163.03	160.51	161.06	7,504,892	-2.95(-1.80%)
Sep 25, 2023	163.07	164.11	162.98	164.02	5,318,029	+0.53(+0.32%)
Sep 22, 2023	163.86	164.99	163.12	163.49	6,304,189	+0.35(+0.21%)
Sep 21, 2023	163.93	165.09	163.06	163.14	7,412,783	-2.53(-1.52%)
Sep 20, 2023	168.77	168.99	165.60	165.67	5,413,156	-2.64(-1.57%)
Sep 19, 2023	167.69	168.74	166.77	168.31	4,141,521	-0.09(-0.05%)
Sep 18, 2023	167.11	168.96	167.06	168.40	4,998,648	+0.80(+0.48%)
Sep 15, 2023	170.27	170.32	167.15	167.60	6,609,370	-3.28(-1.92%)
Sep 14, 2023	170.69	171.30	169.62	170.88	4,773,436	+1.23(+0.73%)
Sep 13, 2023	169.16	170.56	168.68	169.65	5,043,989	+0.43(+0.25%)
Sep 12, 2023	170.91	171.52	168.92	169.22	6,169,205	-3.13(-1.81%)
Sep 11, 2023	172.97	173.12	170.84	172.35	4,167,019	+0.89(+0.52%)
Sep 08, 2023	171.09	172.56	171.01	171.46	4,325,858	+0.36(+0.21%)
Sep 07, 2023	170.39	171.48	169.76	171.10	6,305,478	-2.51(-1.45%)
Sep 06, 2023	174.78	175.22	172.54	173.61	9,141,072	-1.86(-1.06%)
Sep 05, 2023	174.41	176.01	173.84	175.47	5,069,806	+0.63(+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.