Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TECHNOLOGY (NY: XLK )

222.53 -1.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 171.51 172.96 171.38 172.52 5,743,508 +2.70(+1.59%)
Jun 29, 2023 169.70 170.13 168.80 169.82 4,599,401 +0.30(+0.18%)
Jun 28, 2023 168.48 170.44 168.35 169.52 5,730,000 +0.10(+0.06%)
Jun 27, 2023 166.81 169.81 166.66 169.42 6,969,495 +3.28(+1.97%)
Jun 26, 2023 167.50 168.97 166.03 166.15 5,487,359 -1.20(-0.72%)
Jun 23, 2023 167.10 168.34 166.65 167.35 7,421,752 -1.84(-1.08%)
Jun 22, 2023 167.06 169.25 167.03 169.19 7,671,492 +1.37(+0.82%)
Jun 21, 2023 169.68 170.01 167.32 167.82 6,075,793 -2.52(-1.48%)
Jun 20, 2023 170.51 171.57 169.42 170.34 7,286,437 -1.16(-0.68%)
Jun 16, 2023 174.56 174.57 171.33 171.50 8,769,218 -1.43(-0.82%)
Jun 15, 2023 170.03 173.69 169.99 172.92 8,953,672 +2.20(+1.29%)
Jun 14, 2023 168.78 170.78 168.20 170.72 8,467,176 +1.74(+1.03%)
Jun 13, 2023 169.46 169.78 167.61 168.98 8,379,849 +1.02(+0.61%)
Jun 12, 2023 165.51 168.03 165.18 167.96 6,963,411 +3.57(+2.17%)
Jun 09, 2023 164.37 166.07 163.83 164.39 7,279,005 +0.81(+0.50%)
Jun 08, 2023 162.06 163.83 161.94 163.57 5,386,429 +1.75(+1.08%)
Jun 07, 2023 163.96 165.24 161.48 161.82 6,919,636 -2.46(-1.50%)
Jun 06, 2023 163.92 164.63 163.10 164.28 5,036,243 -0.04(-0.02%)
Jun 05, 2023 165.17 166.26 164.03 164.32 6,101,677 -0.95(-0.58%)
Jun 02, 2023 165.30 166.03 164.10 165.27 7,205,921 +0.94(+0.57%)
Jun 01, 2023 162.16 165.02 161.63 164.33 8,795,158 +1.65(+1.02%)
May 31, 2023 163.10 164.63 162.58 162.67 9,745,494 -1.37(-0.83%)
May 30, 2023 165.56 166.40 163.69 164.04 9,153,103 +0.87(+0.53%)
May 26, 2023 159.07 163.46 159.05 163.17 7,654,899 +4.51(+2.84%)
May 25, 2023 156.86 159.29 156.04 158.66 9,128,002 +5.86(+3.84%)
May 24, 2023 152.71 153.41 151.97 152.80 5,516,009 -1.13(-0.73%)
May 23, 2023 155.45 156.10 153.87 153.93 5,902,555 -2.31(-1.48%)
May 22, 2023 155.47 156.64 155.22 156.24 5,449,948 +0.30(+0.19%)
May 19, 2023 156.05 156.31 155.40 155.94 4,950,996 -0.07(-0.04%)
May 18, 2023 153.07 156.24 153.07 156.01 7,822,024 +3.13(+2.05%)
May 17, 2023 151.50 153.14 150.81 152.88 6,016,725 +2.01(+1.33%)
May 16, 2023 150.50 151.69 150.45 150.87 4,745,624 +0.16(+0.10%)
May 15, 2023 149.62 150.74 149.08 150.71 3,431,975 +1.24(+0.83%)
May 12, 2023 149.93 150.15 148.31 149.47 3,993,051 -0.20(-0.13%)
May 11, 2023 150.10 150.10 148.63 149.67 4,522,632 -0.67(-0.45%)
May 10, 2023 149.83 150.69 148.89 150.34 5,326,475 +1.81(+1.22%)
May 09, 2023 148.86 149.14 148.37 148.53 6,298,320 -1.15(-0.77%)
May 08, 2023 149.47 149.81 148.76 149.68 3,431,394 -0.08(-0.05%)
May 05, 2023 147.51 150.26 147.30 149.76 6,175,442 +3.66(+2.51%)
May 04, 2023 146.22 147.09 145.49 146.10 5,483,505 -0.70(-0.48%)
May 03, 2023 148.22 149.19 146.73 146.80 5,872,322 -1.25(-0.84%)
May 02, 2023 149.62 149.79 147.28 148.05 6,088,951 -1.40(-0.93%)
May 01, 2023 149.24 150.16 149.00 149.44 4,137,648 +0.09(+0.06%)
Apr 28, 2023 147.75 149.38 147.59 149.35 5,954,231 +1.60(+1.09%)
Apr 27, 2023 145.36 147.85 145.01 147.75 6,108,732 +3.07(+2.12%)
Apr 26, 2023 145.07 146.18 144.33 144.68 6,866,790 +2.12(+1.49%)
Apr 25, 2023 144.96 145.24 142.51 142.56 5,562,262 -3.11(-2.13%)
Apr 24, 2023 145.73 146.44 144.58 145.67 4,584,811 -0.64(-0.44%)
Apr 21, 2023 146.15 146.58 145.36 146.31 6,179,336 -0.48(-0.32%)
Apr 20, 2023 146.40 148.25 146.14 146.79 5,760,034 -0.97(-0.66%)
Apr 19, 2023 146.85 148.04 146.65 147.76 4,353,878 -0.43(-0.29%)
Apr 18, 2023 148.86 149.25 147.54 148.19 4,651,982 +0.46(+0.31%)
Apr 17, 2023 147.38 148.06 146.58 147.73 4,194,208 +0.53(+0.36%)
Apr 14, 2023 147.19 148.40 145.91 147.20 6,566,095 -0.82(-0.55%)
Apr 13, 2023 145.88 148.25 145.64 148.02 6,888,133 +2.70(+1.86%)
Apr 12, 2023 147.14 147.53 145.07 145.31 6,682,781 -0.83(-0.57%)
Apr 11, 2023 147.28 147.29 145.90 146.15 7,005,204 -1.39(-0.94%)
Apr 10, 2023 146.15 147.56 145.34 147.53 4,804,966 -0.08(-0.05%)
Apr 06, 2023 145.71 147.80 145.08 147.61 7,925,586 +0.83(+0.57%)
Apr 05, 2023 147.77 147.91 145.72 146.78 7,946,486 -1.69(-1.14%)
Apr 04, 2023 149.51 150.03 147.92 148.47 7,990,375 -0.82(-0.55%)
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.