Skip to main content

TECHNOLOGY (NY: XLK )

185.12 +0.23 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 186.10 186.90 184.78 184.89 5,380,116 +0.14(+0.08%)
Nov 28, 2023 183.78 185.24 183.78 184.75 5,505,418 +0.35(+0.19%)
Nov 27, 2023 184.15 185.47 183.82 184.40 4,210,024 -0.01(-0.01%)
Nov 24, 2023 184.46 184.62 183.71 184.41 2,096,928 -0.36(-0.19%)
Nov 22, 2023 185.11 186.35 184.27 184.77 5,606,849 +0.82(+0.45%)
Nov 21, 2023 184.61 184.90 183.28 183.95 6,674,516 -1.50(-0.81%)
Nov 20, 2023 183.03 185.93 183.01 185.45 5,558,142 +2.65(+1.45%)
Nov 17, 2023 182.77 183.50 182.01 182.80 6,639,212 -0.38(-0.21%)
Nov 16, 2023 181.91 183.38 181.58 183.18 5,776,753 +0.91(+0.50%)
Nov 15, 2023 182.85 183.13 181.57 182.27 6,572,966 +0.23(+0.13%)
Nov 14, 2023 181.20 182.50 180.64 182.04 8,253,364 +3.57(+2.00%)
Nov 13, 2023 178.77 178.92 177.72 178.47 5,861,745 -1.05(-0.58%)
Nov 10, 2023 176.01 179.63 175.81 179.52 6,675,192 +4.57(+2.61%)
Nov 09, 2023 176.03 177.31 174.72 174.95 7,185,606 -0.82(-0.47%)
Nov 08, 2023 175.38 176.06 174.58 175.77 5,361,223 +0.99(+0.57%)
Nov 07, 2023 173.35 175.29 173.09 174.78 6,514,284 +1.89(+1.09%)
Nov 06, 2023 171.99 172.95 171.45 172.89 5,548,537 +1.13(+0.66%)
Nov 03, 2023 169.84 172.45 169.47 171.76 7,835,887 +1.75(+1.03%)
Nov 02, 2023 168.69 170.16 168.46 170.01 8,095,145 +2.83(+1.69%)
Nov 01, 2023 164.30 167.40 164.30 167.18 10,472,860 +3.17(+1.93%)
Oct 31, 2023 162.93 164.15 161.66 164.01 5,445,489 +1.16(+0.71%)
Oct 30, 2023 161.97 163.43 161.48 162.85 7,090,462 +1.73(+1.07%)
Oct 27, 2023 161.17 162.75 160.41 161.12 8,115,781 +0.93(+0.58%)
Oct 26, 2023 163.60 164.32 159.50 160.19 10,323,116 -3.12(-1.91%)
Oct 25, 2023 166.05 166.25 162.82 163.31 7,764,301 -1.95(-1.18%)
Oct 24, 2023 164.78 165.51 163.48 165.26 5,588,568 +1.13(+0.69%)
Oct 23, 2023 162.92 165.80 162.01 164.13 7,579,038 +0.19(+0.12%)
Oct 20, 2023 166.68 166.80 163.77 163.94 7,675,227 -2.82(-1.69%)
Oct 19, 2023 168.39 169.52 166.47 166.76 10,148,011 -0.96(-0.57%)
Oct 18, 2023 168.27 169.64 167.03 167.72 6,431,440 -1.74(-1.03%)
Oct 17, 2023 168.11 170.34 166.90 169.46 7,659,090 -0.79(-0.46%)
Oct 16, 2023 168.91 171.02 168.88 170.25 7,271,628 +1.62(+0.96%)
Oct 13, 2023 171.42 171.71 168.04 168.63 7,595,980 -2.45(-1.43%)
Oct 12, 2023 171.07 172.82 169.78 171.08 7,702,741 +0.16(+0.09%)
Oct 11, 2023 169.87 171.00 169.33 170.92 5,194,648 +1.57(+0.93%)
Oct 10, 2023 169.21 170.71 168.74 169.35 10,201,383 +0.26(+0.15%)
Oct 09, 2023 167.19 169.35 166.42 169.09 6,569,356 +0.87(+0.52%)
Oct 06, 2023 164.00 168.94 163.52 168.22 8,312,791 +3.09(+1.87%)
Oct 05, 2023 164.90 165.40 163.15 165.13 6,011,451 +0.22(+0.13%)
Oct 04, 2023 163.01 165.35 163.01 164.91 7,596,520 +2.03(+1.25%)
Oct 03, 2023 164.75 165.88 162.04 162.88 7,419,351 -2.81(-1.70%)
Oct 02, 2023 164.01 166.17 163.76 165.69 6,827,496 +1.76(+1.07%)
Sep 29, 2023 164.98 166.51 163.37 163.93 7,941,917 +0.56(+0.34%)
Sep 28, 2023 161.45 164.41 160.69 163.37 6,414,435 +1.15(+0.71%)
Sep 27, 2023 162.75 163.07 160.61 162.22 5,831,440 +0.25(+0.15%)
Sep 26, 2023 163.86 163.95 161.41 161.97 7,462,933 -2.97(-1.80%)
Sep 25, 2023 163.99 165.03 163.90 164.94 5,288,297 +0.53(+0.32%)
Sep 22, 2023 164.78 165.92 164.04 164.41 6,268,943 +0.35(+0.21%)
Sep 21, 2023 164.85 166.02 163.98 164.06 7,371,339 -2.54(-1.52%)
Sep 20, 2023 169.72 169.94 166.53 166.60 5,382,892 -2.66(-1.57%)
Sep 19, 2023 168.63 169.69 167.71 169.26 4,118,367 -0.09(-0.05%)
Sep 18, 2023 168.05 169.91 168.00 169.35 4,970,702 +0.81(+0.48%)
Sep 15, 2023 171.22 171.27 168.09 168.54 6,572,430 -3.30(-1.92%)
Sep 14, 2023 171.65 172.27 170.57 171.84 4,746,756 +1.24(+0.73%)
Sep 13, 2023 170.11 171.52 169.63 170.60 5,015,797 +0.43(+0.25%)
Sep 12, 2023 171.87 172.48 169.87 170.18 6,134,725 -3.14(-1.81%)
Sep 11, 2023 173.94 174.10 171.80 173.32 4,143,729 +0.90(+0.52%)
Sep 08, 2023 172.05 173.53 171.97 172.42 4,301,680 +0.36(+0.21%)
Sep 07, 2023 171.34 172.44 170.72 172.06 6,270,236 -2.52(-1.45%)
Sep 06, 2023 175.76 176.20 173.51 174.59 9,089,981 -1.87(-1.06%)
Sep 05, 2023 175.38 177.00 174.82 176.45 5,041,470 +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.