Skip to main content

TECHNOLOGY (NY: XLK )

208.21 -0.51 (-0.24%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 58.72 58.98 58.27 58.77 17,782,182 +0.55(+0.94%)
Dec 28, 2018 58.78 59.18 57.71 58.22 20,928,658 -0.13(-0.23%)
Dec 27, 2018 57.13 58.37 56.02 58.35 24,627,712 +0.42(+0.72%)
Dec 26, 2018 55.01 57.93 54.70 57.93 30,649,550 +3.30(+6.04%)
Dec 24, 2018 55.60 56.28 54.58 54.63 22,272,026 -1.50(-2.67%)
Dec 21, 2018 57.90 58.61 55.88 56.13 43,889,824 -1.76(-3.04%)
Dec 20, 2018 58.69 59.29 57.05 57.89 41,842,220 -1.06(-1.79%)
Dec 19, 2018 60.05 61.12 58.30 58.95 35,598,332 -1.19(-1.98%)
Dec 18, 2018 60.13 60.65 59.65 60.14 20,787,880 +0.47(+0.79%)
Dec 17, 2018 60.73 61.15 59.18 59.66 24,639,882 -1.29(-2.12%)
Dec 14, 2018 61.74 62.08 60.90 60.96 16,435,938 -1.53(-2.45%)
Dec 13, 2018 62.68 63.15 62.13 62.49 13,579,215 +0.10(+0.17%)
Dec 12, 2018 62.90 63.36 62.35 62.38 17,932,278 +0.48(+0.78%)
Dec 11, 2018 62.79 62.91 61.40 61.90 16,750,700 +0.08(+0.12%)
Dec 10, 2018 60.65 62.06 60.30 61.83 21,659,828 +0.84(+1.38%)
Dec 07, 2018 62.91 63.20 60.70 60.98 21,119,634 -2.23(-3.52%)
Dec 06, 2018 61.59 63.21 61.28 63.21 22,856,954 +0.14(+0.22%)
Dec 04, 2018 65.09 65.23 62.92 63.07 22,235,262 -2.48(-3.79%)
Dec 03, 2018 65.74 65.81 64.85 65.55 17,192,572 +1.42(+2.21%)
Nov 30, 2018 63.57 64.19 63.26 64.14 17,488,436 +0.60(+0.95%)
Nov 29, 2018 63.96 64.05 63.19 63.53 14,950,875 -0.62(-0.97%)
Nov 28, 2018 62.61 64.16 62.37 64.16 17,594,156 +2.17(+3.50%)
Nov 27, 2018 61.44 62.08 61.08 61.99 12,222,114 +0.12(+0.20%)
Nov 26, 2018 61.29 61.86 60.96 61.86 13,277,632 +1.37(+2.26%)
Nov 23, 2018 60.40 61.16 60.37 60.49 5,654,521 -0.56(-0.91%)
Nov 21, 2018 61.05 61.05 61.05 0 +0.44(+0.73%)
Nov 20, 2018 60.21 61.43 59.83 60.61 29,726,484 -1.33(-2.15%)
Nov 19, 2018 64.09 64.16 61.77 61.94 20,334,934 -2.45(-3.81%)
Nov 16, 2018 63.74 64.78 63.61 64.39 19,038,368 -0.10(-0.16%)
Nov 15, 2018 63.02 64.65 62.66 64.50 27,860,162 +1.58(+2.51%)
Nov 14, 2018 64.39 64.53 62.60 62.92 20,649,552 -0.76(-1.20%)
Nov 13, 2018 63.76 64.78 63.50 63.69 16,634,382 +0.08(+0.12%)
Nov 12, 2018 65.33 65.44 63.53 63.61 17,403,556 -2.32(-3.52%)
Nov 09, 2018 66.52 66.57 65.37 65.93 13,709,044 -1.16(-1.73%)
Nov 08, 2018 66.89 67.18 66.67 67.09 11,026,775 -0.06(-0.08%)
Nov 07, 2018 65.99 67.15 65.90 67.15 17,281,240 +1.92(+2.94%)
Nov 06, 2018 64.77 65.54 64.71 65.23 9,675,225 +0.41(+0.63%)
Nov 05, 2018 64.86 64.96 63.89 64.83 15,050,415 -0.07(-0.10%)
Nov 02, 2018 65.68 66.06 64.35 64.89 21,411,252 -1.29(-1.95%)
Nov 01, 2018 65.52 66.23 64.96 66.19 16,474,223 +0.76(+1.17%)
Oct 31, 2018 64.86 65.94 64.83 65.42 22,397,480 +1.52(+2.38%)
Oct 30, 2018 63.14 64.13 62.60 63.90 32,372,462 +0.71(+1.12%)
Oct 29, 2018 65.17 65.63 61.92 63.19 36,073,972 -1.09(-1.69%)
Oct 26, 2018 63.96 65.45 63.35 64.28 45,277,164 -1.31(-2.00%)
Oct 25, 2018 64.32 65.93 64.21 65.59 24,745,008 +2.18(+3.44%)
Oct 24, 2018 66.22 66.38 63.34 63.41 36,190,120 -2.97(-4.48%)
Oct 23, 2018 65.25 66.73 64.59 66.39 25,485,896 -0.25(-0.38%)
Oct 22, 2018 66.40 67.07 66.01 66.64 16,928,302 +0.55(+0.83%)
Oct 19, 2018 66.51 67.23 65.85 66.09 23,454,172 -0.03(-0.04%)
Oct 18, 2018 67.14 67.19 65.72 66.12 24,321,578 -1.32(-1.96%)
Oct 17, 2018 67.84 67.89 66.84 67.44 25,597,304 -0.31(-0.46%)
Oct 16, 2018 66.60 67.97 66.44 67.75 22,243,190 +1.98(+3.01%)
Oct 15, 2018 66.62 66.68 65.73 65.77 20,288,048 -1.10(-1.64%)
Oct 12, 2018 66.62 67.08 65.56 66.87 38,037,860 +2.08(+3.21%)
Oct 11, 2018 65.43 66.55 64.26 64.79 72,315,616 -0.83(-1.27%)
Oct 10, 2018 68.55 68.56 65.57 65.62 46,757,748 -3.34(-4.85%)
Oct 09, 2018 68.69 69.37 68.55 68.96 16,036,285 +0.25(+0.36%)
Oct 08, 2018 69.17 69.38 67.93 68.72 21,156,924 -0.78(-1.13%)
Oct 05, 2018 70.36 70.58 68.83 69.50 23,609,888 -0.89(-1.26%)
Oct 04, 2018 71.33 71.39 69.93 70.39 24,673,098 -1.29(-1.80%)
Oct 03, 2018 71.71 72.00 71.54 71.68 14,080,271 +0.22(+0.30%)
Oct 02, 2018 71.37 71.87 71.14 71.46 14,837,232 +0.01(+0.01%)
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.