Skip to main content

TECHNOLOGY (NY: XLK )

208.04 -0.68 (-0.33%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.02 17.02 16.92 16.95 1,270,200 -0.11(-0.67%)
Dec 29, 2005 17.19 17.22 17.05 17.06 2,027,214 -0.10(-0.57%)
Dec 28, 2005 17.24 17.25 17.13 17.16 1,118,871 -0.04(-0.24%)
Dec 27, 2005 17.39 17.43 17.18 17.20 1,829,389 -0.15(-0.84%)
Dec 23, 2005 17.34 17.41 17.30 17.34 914,016 +0.03(+0.19%)
Dec 22, 2005 17.25 17.37 17.23 17.31 1,293,756 +0.08(+0.47%)
Dec 21, 2005 17.27 17.34 17.19 17.23 1,212,480 +0.02(+0.09%)
Dec 20, 2005 17.25 17.29 17.17 17.21 1,462,352 -0.06(-0.38%)
Dec 19, 2005 17.47 17.48 17.25 17.28 2,404,364 -0.21(-1.21%)
Dec 16, 2005 17.59 17.59 17.46 17.49 1,331,373 -0.15(-0.83%)
Dec 15, 2005 17.73 17.73 17.59 17.64 1,216,920 -0.07(-0.41%)
Dec 14, 2005 17.72 17.75 17.60 17.71 1,591,604 +0.02(+0.14%)
Dec 13, 2005 17.71 17.77 17.64 17.68 1,280,930 -0.06(-0.32%)
Dec 12, 2005 17.78 17.80 17.68 17.74 1,167,711 +0.05(+0.28%)
Dec 09, 2005 17.63 17.73 17.58 17.69 1,401,179 +0.06(+0.37%)
Dec 08, 2005 17.77 17.78 17.52 17.63 1,396,245 -0.13(-0.73%)
Dec 07, 2005 17.85 17.86 17.69 17.76 1,863,182 -0.03(-0.18%)
Dec 06, 2005 17.85 17.95 17.79 17.79 1,655,243 +0.02(+0.14%)
Dec 05, 2005 17.87 17.87 17.70 17.77 2,474,787 -0.09(-0.50%)
Dec 02, 2005 17.85 17.95 17.83 17.85 3,569,732 -0.02(-0.09%)
Dec 01, 2005 17.76 17.91 17.72 17.87 2,624,883 +0.27(+1.52%)
Nov 30, 2005 17.68 17.74 17.59 17.60 1,725,050 -0.06(-0.32%)
Nov 29, 2005 17.68 17.81 17.64 17.66 2,183,969 +0.00(+0.00%)
Nov 28, 2005 17.77 17.79 17.66 17.66 1,350,366 -0.06(-0.37%)
Nov 25, 2005 17.76 17.84 17.68 17.72 741,227 +0.05(+0.28%)
Nov 23, 2005 17.63 17.77 17.59 17.68 2,802,975 +0.10(+0.55%)
Nov 22, 2005 17.43 17.63 17.42 17.58 1,612,940 +0.11(+0.65%)
Nov 21, 2005 17.47 17.49 17.07 17.46 1,535,858 -0.01(-0.05%)
Nov 18, 2005 17.51 17.55 17.39 17.47 1,528,951 +0.10(+0.56%)
Nov 17, 2005 17.19 17.39 17.19 17.38 5,897,754 +0.20(+1.18%)
Nov 16, 2005 17.03 17.17 17.03 17.17 1,453,225 +0.06(+0.38%)
Nov 15, 2005 17.16 17.37 17.05 17.11 3,454,786 -0.06(-0.33%)
Nov 14, 2005 17.19 17.24 17.10 17.16 4,676,887 +0.02(+0.09%)
Nov 11, 2005 17.15 17.19 17.11 17.15 1,096,178 +0.04(+0.24%)
Nov 10, 2005 16.99 17.11 16.88 17.11 1,405,125 +0.15(+0.86%)
Nov 09, 2005 16.93 17.04 16.91 16.96 1,164,011 -0.02(-0.10%)
Nov 08, 2005 16.86 17.04 16.86 16.98 1,095,561 +0.01(+0.05%)
Nov 07, 2005 16.99 17.03 16.88 16.97 1,339,019 +0.03(+0.19%)
Nov 04, 2005 16.86 16.95 16.78 16.94 1,193,240 +0.07(+0.43%)
Nov 03, 2005 16.82 16.91 16.78 16.86 1,651,667 +0.15(+0.92%)
Nov 02, 2005 16.46 16.75 16.44 16.71 836,440 +0.19(+1.13%)
Nov 01, 2005 16.52 16.57 16.48 16.52 1,859,482 -0.03(-0.20%)
Oct 31, 2005 16.43 16.65 16.41 16.56 1,210,507 +0.17(+1.04%)
Oct 28, 2005 16.30 16.40 16.18 16.39 1,381,692 +0.15(+0.95%)
Oct 27, 2005 16.44 16.44 16.23 16.23 1,211,740 -0.18(-1.09%)
Oct 26, 2005 16.44 16.61 16.41 16.41 1,218,647 -0.04(-0.25%)
Oct 25, 2005 16.62 16.62 16.30 16.45 1,232,953 -0.11(-0.69%)
Oct 24, 2005 16.44 16.57 16.34 16.57 1,222,717 +0.21(+1.29%)
Oct 21, 2005 16.25 16.45 16.25 16.35 557,215 +0.10(+0.60%)
Oct 20, 2005 16.39 16.48 16.20 16.26 1,862,319 -0.12(-0.74%)
Oct 19, 2005 15.99 16.38 15.99 16.38 2,659,292 +0.20(+1.25%)
Oct 18, 2005 16.23 16.25 16.16 16.18 1,761,556 -0.03(-0.20%)
Oct 17, 2005 16.24 16.26 16.13 16.21 1,757,856 -0.02(-0.10%)
Oct 14, 2005 16.20 16.25 16.09 16.22 1,202,614 +0.06(+0.40%)
Oct 13, 2005 16.01 16.21 16.01 16.16 3,409,893 +0.11(+0.71%)
Oct 12, 2005 15.81 16.20 15.81 16.05 2,529,547 -0.11(-0.65%)
Oct 11, 2005 16.26 16.33 16.12 16.15 1,057,451 -0.12(-0.75%)
Oct 10, 2005 16.36 16.44 16.26 16.27 1,162,407 -0.11(-0.69%)
Oct 07, 2005 16.38 16.48 16.35 16.39 1,204,217 +0.04(+0.25%)
Oct 06, 2005 16.51 16.59 16.24 16.35 1,544,368 -0.19(-1.13%)
Oct 05, 2005 16.78 16.78 16.53 16.53 1,833,952 -0.24(-1.40%)
Oct 04, 2005 16.96 17.00 16.77 16.77 861,723 -0.15(-0.91%)
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.