Indicators

TECHNOLOGY (NY: XLK )

194.26 -2.01 (-1.02%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.88	21.88	21.53	21.62	2,203,486	-0.16(-0.74%)
Dec 28, 2007	22.22	22.22	21.72	21.78	1,310,608	-0.11(-0.48%)
Dec 27, 2007	22.06	22.19	21.80	21.88	2,076,519	-0.31(-1.39%)
Dec 26, 2007	22.05	22.24	21.96	22.19	2,961,469	+0.12(+0.55%)
Dec 24, 2007	22.11	22.11	21.95	22.07	1,032,297	+0.16(+0.74%)
Dec 21, 2007	21.81	21.93	21.77	21.91	3,760,382	+0.18(+0.82%)
Dec 20, 2007	21.72	21.73	21.46	21.73	2,377,869	+0.31(+1.44%)
Dec 19, 2007	21.45	21.46	21.22	21.42	2,353,547	+0.14(+0.65%)
Dec 18, 2007	21.49	21.49	21.10	21.28	4,177,653	+0.00(+0.00%)
Dec 17, 2007	21.51	21.65	21.22	21.28	2,415,236	-0.41(-1.91%)
Dec 14, 2007	21.92	21.94	21.66	21.70	2,599,720	-0.14(-0.63%)
Dec 13, 2007	21.93	21.97	21.75	21.84	3,106,443	-0.11(-0.52%)
Dec 12, 2007	22.14	22.18	21.62	21.95	4,702,317	+0.37(+1.73%)
Dec 11, 2007	22.18	22.40	21.58	21.58	4,522,597	-0.34(-1.55%)
Dec 10, 2007	22.05	22.05	21.80	21.92	3,113,707	+0.11(+0.48%)
Dec 07, 2007	22.00	22.00	21.75	21.81	3,449,884	+0.02(+0.11%)
Dec 06, 2007	21.72	21.86	21.53	21.79	2,801,990	+0.22(+1.02%)
Dec 05, 2007	21.44	21.61	21.29	21.57	4,768,192	+0.49(+2.31%)
Dec 04, 2007	21.15	21.26	20.92	21.08	2,431,374	-0.08(-0.38%)

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.