Indicators

TECHNOLOGY (NY: XLK )

229.01 +1.34 (+0.59%)

Streaming Delayed Price Updated: 11:16 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	192.85	193.24	191.20	192.16	6,105,398	-0.59(-0.31%)
Dec 28, 2023	193.20	193.40	192.66	192.75	4,815,283	+0.23(+0.12%)
Dec 27, 2023	192.63	192.92	191.70	192.52	5,891,367	-0.01(-0.01%)
Dec 26, 2023	191.85	192.93	191.85	192.53	3,108,616	+0.80(+0.42%)
Dec 22, 2023	192.03	192.29	190.78	191.73	5,116,158	+0.25(+0.13%)
Dec 21, 2023	191.28	191.91	189.88	191.48	5,676,944	+2.13(+1.12%)
Dec 20, 2023	192.04	192.72	189.33	189.36	6,878,391	-2.91(-1.51%)
Dec 19, 2023	191.49	192.28	191.38	192.26	4,508,414	+0.73(+0.38%)
Dec 18, 2023	190.93	191.96	190.12	191.53	5,077,377	+0.57(+0.30%)
Dec 15, 2023	189.81	192.06	189.81	190.96	9,100,711	+0.96(+0.50%)
Dec 14, 2023	190.62	191.34	188.60	190.01	7,742,578	-0.47(-0.25%)
Dec 13, 2023	189.26	190.93	188.81	190.47	14,664,537	+1.66(+0.88%)
Dec 12, 2023	186.88	188.86	186.72	188.81	7,555,756	+1.25(+0.66%)
Dec 11, 2023	185.39	187.60	184.98	187.57	18,969,946	+1.62(+0.87%)
Dec 08, 2023	183.97	186.09	183.74	185.94	6,429,162	+1.57(+0.85%)
Dec 07, 2023	183.02	184.68	182.63	184.37	6,991,009	+2.21(+1.21%)
Dec 06, 2023	184.86	185.12	182.02	182.16	7,392,968	-1.55(-0.85%)
Dec 05, 2023	181.64	183.92	181.64	183.71	5,431,903	+1.09(+0.60%)
Dec 04, 2023	183.02	183.02	180.62	182.62	9,145,027	-2.25(-1.22%)

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.