Skip to main content

TECHNOLOGY (NY: XLK )

208.61 -0.11 (-0.05%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 127.80 128.31 124.73 125.42 9,778,341 -3.03(-2.36%)
Jan 28, 2021 128.57 130.58 128.13 128.44 8,308,711 +0.53(+0.41%)
Jan 27, 2021 129.75 130.17 126.76 127.92 12,579,150 -2.46(-1.89%)
Jan 26, 2021 130.75 130.95 129.88 130.38 4,412,977 +0.09(+0.07%)
Jan 25, 2021 130.67 131.12 127.14 130.29 9,354,351 +1.08(+0.84%)
Jan 22, 2021 129.16 129.86 128.90 129.21 5,779,232 -0.50(-0.38%)
Jan 21, 2021 128.74 130.13 128.05 129.71 4,597,911 +1.65(+1.29%)
Jan 20, 2021 126.53 128.50 126.35 128.05 6,045,771 +2.49(+1.98%)
Jan 19, 2021 124.80 125.78 124.36 125.56 5,942,369 +1.61(+1.30%)
Jan 15, 2021 125.05 125.60 123.69 123.95 6,497,614 -1.28(-1.03%)
Jan 14, 2021 126.65 126.91 125.05 125.23 8,030,751 -1.11(-0.88%)
Jan 13, 2021 125.71 126.73 125.46 126.34 6,991,694 +0.80(+0.64%)
Jan 12, 2021 125.99 126.16 124.35 125.54 8,783,126 -0.60(-0.48%)
Jan 11, 2021 125.96 127.04 125.62 126.14 9,176,735 -1.05(-0.83%)
Jan 08, 2021 127.00 127.54 125.76 127.20 6,367,363 +0.82(+0.65%)
Jan 07, 2021 124.25 126.62 124.20 126.38 10,094,483 +3.32(+2.70%)
Jan 06, 2021 123.43 125.46 122.68 123.06 14,006,718 -2.16(-1.72%)
Jan 05, 2021 124.13 125.42 124.05 125.22 6,352,953 +0.81(+0.65%)
Jan 04, 2021 127.12 127.15 122.80 124.41 10,801,656 -2.06(-1.63%)
Dec 31, 2020 126.48 126.48 126.48 4,184,817 +0.19(+0.15%)
Dec 30, 2020 126.80 127.06 126.11 126.29 4,184,817 -0.07(-0.05%)
Dec 29, 2020 127.65 127.82 126.14 126.36 4,543,874 -0.60(-0.47%)
Dec 28, 2020 126.79 127.22 126.19 126.96 4,197,681 +1.42(+1.13%)
Dec 24, 2020 124.93 125.85 124.84 125.54 2,253,733 +0.83(+0.66%)
Dec 23, 2020 125.81 125.90 124.53 124.72 5,808,356 -0.95(-0.76%)
Dec 22, 2020 125.28 126.23 124.70 125.67 7,367,905 +1.08(+0.87%)
Dec 21, 2020 122.89 124.65 121.79 124.59 7,825,623 +0.12(+0.10%)
Dec 18, 2020 125.09 125.11 123.67 124.47 9,115,656 -0.44(-0.35%)
Dec 17, 2020 124.82 125.17 124.31 124.90 5,924,622 +0.98(+0.79%)
Dec 16, 2020 123.25 124.36 122.84 123.92 5,307,801 +0.83(+0.68%)
Dec 15, 2020 122.38 123.09 121.59 123.09 4,688,092 +2.02(+1.67%)
Dec 14, 2020 121.00 122.16 120.92 121.07 5,695,977 +0.44(+0.36%)
Dec 11, 2020 120.16 120.63 119.27 120.63 6,709,640 -0.25(-0.21%)
Dec 10, 2020 119.97 121.46 119.69 120.88 5,150,295 +0.17(+0.14%)
Dec 09, 2020 122.99 123.35 120.29 120.71 8,897,498 -2.36(-1.92%)
Dec 08, 2020 122.55 123.45 122.03 123.07 4,062,221 +0.40(+0.32%)
Dec 07, 2020 122.39 123.03 122.17 122.67 4,587,300 +0.35(+0.29%)
Dec 04, 2020 121.28 122.34 121.02 122.32 5,336,820 +1.01(+0.83%)
Dec 03, 2020 121.32 121.92 120.79 121.31 7,031,344 +0.13(+0.10%)
Dec 02, 2020 120.85 121.32 119.94 121.18 8,262,505 -0.19(-0.15%)
Dec 01, 2020 120.83 122.04 120.32 121.37 11,675,467 +1.53(+1.28%)
Nov 30, 2020 119.00 120.01 117.65 119.83 16,581,132 +0.79(+0.67%)
Nov 27, 2020 119.04 119.54 118.82 119.04 3,619,739 +0.63(+0.53%)
Nov 25, 2020 118.56 118.90 117.96 118.41 6,278,412 +0.25(+0.21%)
Nov 24, 2020 116.98 118.39 116.14 118.16 7,024,283 +1.62(+1.39%)
Nov 23, 2020 116.92 117.69 115.53 116.54 5,052,659 -0.03(-0.02%)
Nov 20, 2020 117.89 117.91 116.53 116.56 5,109,099 -1.21(-1.03%)
Nov 19, 2020 116.60 117.99 116.09 117.78 6,260,750 +0.94(+0.81%)
Nov 18, 2020 117.89 118.46 116.79 116.84 4,916,488 -1.26(-1.07%)
Nov 17, 2020 118.17 118.74 117.59 118.10 5,119,979 -0.66(-0.56%)
Nov 16, 2020 117.63 118.97 117.39 118.76 7,651,355 +1.13(+0.96%)
Nov 13, 2020 117.52 117.86 116.41 117.62 6,106,745 +0.99(+0.85%)
Nov 12, 2020 117.68 118.26 116.08 116.63 7,394,681 -1.05(-0.89%)
Nov 11, 2020 116.12 118.00 115.89 117.68 7,462,820 +2.73(+2.37%)
Nov 10, 2020 116.12 116.93 114.02 114.95 12,121,403 -2.18(-1.86%)
Nov 09, 2020 120.50 121.66 117.03 117.14 20,470,686 -0.85(-0.72%)
Nov 06, 2020 117.29 118.37 115.69 117.99 10,023,450 +0.42(+0.35%)
Nov 05, 2020 117.03 117.91 116.55 117.57 11,428,659 +3.54(+3.11%)
Nov 04, 2020 113.10 114.89 111.97 114.03 15,846,317 +4.27(+3.89%)
Nov 03, 2020 108.70 110.73 108.26 109.76 10,801,804 +1.90(+1.76%)
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.