Skip to main content

TECHNOLOGY (NY: XLK )

208.64 -0.08 (-0.04%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 148.00 148.63 146.04 146.08 17,105,256 -1.06(-0.72%)
Sep 29, 2021 147.93 148.70 146.88 147.14 12,783,423 -0.19(-0.13%)
Sep 28, 2021 149.88 150.22 147.20 147.32 19,517,546 -4.50(-2.96%)
Sep 27, 2021 152.02 152.37 150.85 151.82 7,674,005 -1.49(-0.97%)
Sep 24, 2021 152.27 153.56 152.20 153.31 5,955,524 +0.11(+0.07%)
Sep 23, 2021 151.96 153.56 151.49 153.20 9,984,214 +2.03(+1.34%)
Sep 22, 2021 149.94 151.76 149.28 151.18 14,305,788 +2.04(+1.37%)
Sep 21, 2021 149.98 150.35 148.57 149.13 9,429,999 +0.06(+0.04%)
Sep 20, 2021 149.61 150.37 147.08 149.07 18,228,658 -2.77(-1.82%)
Sep 17, 2021 153.84 153.85 151.61 151.84 11,603,263 -2.40(-1.56%)
Sep 16, 2021 153.61 154.40 152.65 154.24 8,267,611 +0.09(+0.06%)
Sep 15, 2021 153.33 154.28 152.47 154.15 8,365,200 +1.34(+0.88%)
Sep 14, 2021 153.66 153.98 152.41 152.81 9,436,570 -0.19(-0.13%)
Sep 13, 2021 154.12 154.52 152.00 153.01 11,585,739 +0.05(+0.03%)
Sep 10, 2021 155.34 155.72 152.81 152.96 8,744,965 -1.52(-0.99%)
Sep 09, 2021 155.18 155.72 154.36 154.49 5,714,384 -0.59(-0.38%)
Sep 08, 2021 155.65 155.70 153.97 155.07 5,869,360 -0.60(-0.38%)
Sep 07, 2021 155.81 156.00 154.93 155.67 10,098,711 +0.04(+0.03%)
Sep 03, 2021 154.83 156.04 154.78 155.63 10,856,687 +0.62(+0.40%)
Sep 02, 2021 155.75 155.96 154.39 155.01 11,146,767 -0.17(-0.11%)
Sep 01, 2021 155.68 156.38 155.05 155.18 10,388,235 +0.04(+0.03%)
Aug 31, 2021 156.06 156.11 154.85 155.14 11,249,008 -0.82(-0.53%)
Aug 30, 2021 154.76 156.14 154.76 155.96 5,138,162 +1.66(+1.08%)
Aug 27, 2021 152.96 154.41 152.70 154.30 7,213,329 +1.48(+0.97%)
Aug 26, 2021 153.61 153.92 152.70 152.82 6,172,860 -0.97(-0.63%)
Aug 25, 2021 154.24 154.65 153.54 153.79 4,828,314 -0.09(-0.06%)
Aug 24, 2021 154.25 154.43 153.74 153.88 4,882,871 -0.18(-0.11%)
Aug 23, 2021 152.49 154.27 152.48 154.06 5,530,733 +1.96(+1.29%)
Aug 20, 2021 150.72 152.23 150.36 152.09 7,561,974 +1.93(+1.29%)
Aug 19, 2021 147.88 150.72 147.67 150.16 9,877,067 +1.45(+0.98%)
Aug 18, 2021 150.43 151.11 148.54 148.70 6,901,499 -2.08(-1.38%)
Aug 17, 2021 151.12 151.36 149.85 150.78 9,754,766 -1.26(-0.83%)
Aug 16, 2021 151.00 152.06 149.72 152.04 4,860,782 +0.68(+0.45%)
Aug 13, 2021 150.64 151.40 150.47 151.36 2,883,134 +0.82(+0.54%)
Aug 12, 2021 149.52 150.63 148.91 150.54 3,557,305 +0.86(+0.57%)
Aug 11, 2021 150.18 150.45 148.92 149.68 5,785,931 +0.02(+0.01%)
Aug 10, 2021 151.02 151.16 149.23 149.66 5,334,990 -1.08(-0.72%)
Aug 09, 2021 151.41 151.68 150.60 150.75 3,685,350 -0.49(-0.32%)
Aug 06, 2021 150.83 151.41 150.79 151.23 3,892,591 -0.13(-0.08%)
Aug 05, 2021 150.80 151.41 150.35 151.36 3,416,247 +0.83(+0.55%)
Aug 04, 2021 150.11 150.90 149.63 150.53 5,796,914 +0.30(+0.20%)
Aug 03, 2021 149.54 150.31 148.33 150.23 5,544,724 +0.96(+0.64%)
Aug 02, 2021 150.48 150.69 149.06 149.27 6,249,064 -0.54(-0.36%)
Jul 30, 2021 148.95 149.96 148.91 149.81 5,196,511 -0.10(-0.07%)
Jul 29, 2021 149.06 150.41 149.05 149.91 6,157,949 +0.69(+0.46%)
Jul 28, 2021 149.45 150.00 147.79 149.21 7,137,539 -0.19(-0.12%)
Jul 27, 2021 150.64 150.69 147.51 149.40 9,261,844 -1.43(-0.95%)
Jul 26, 2021 150.52 151.09 149.95 150.82 4,603,911 -0.08(-0.05%)
Jul 23, 2021 150.08 150.97 149.54 150.90 6,438,886 +1.48(+0.99%)
Jul 22, 2021 148.63 149.53 148.63 149.42 4,903,838 +1.09(+0.74%)
Jul 21, 2021 146.85 148.35 146.57 148.32 6,262,186 +1.42(+0.96%)
Jul 20, 2021 145.48 147.72 144.64 146.91 7,532,777 +2.15(+1.48%)
Jul 19, 2021 145.03 145.43 143.92 144.76 12,417,239 -2.02(-1.38%)
Jul 16, 2021 148.54 149.24 146.63 146.78 7,721,327 -1.47(-0.99%)
Jul 15, 2021 149.30 149.42 147.45 148.25 6,403,313 -1.23(-0.82%)
Jul 14, 2021 149.57 150.24 148.82 149.47 6,592,102 +1.09(+0.74%)
Jul 13, 2021 147.52 149.46 147.40 148.38 7,783,480 +0.61(+0.41%)
Jul 12, 2021 148.25 148.31 147.30 147.78 4,925,373 +0.12(+0.08%)
Jul 09, 2021 146.13 147.80 145.92 147.66 5,005,138 +1.35(+0.92%)
Jul 08, 2021 145.38 146.72 144.73 146.31 8,748,173 -1.40(-0.95%)
Jul 07, 2021 147.84 148.01 146.53 147.71 7,619,545 +0.80(+0.55%)
Jul 06, 2021 146.66 147.60 145.50 146.91 6,077,632 +0.56(+0.38%)
Jul 02, 2021 145.14 146.50 145.10 146.35 6,543,483 +1.90(+1.32%)
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.