Skip to main content

TECHNOLOGY (NY: XLK )

208.66 -0.06 (-0.03%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 177.04 177.50 176.27 177.28 5,101,276 +0.41(+0.23%)
Jul 28, 2023 176.12 177.40 175.75 176.88 5,677,784 +2.38(+1.36%)
Jul 27, 2023 177.37 177.91 173.71 174.50 6,965,609 -0.51(-0.29%)
Jul 26, 2023 175.53 175.96 173.78 175.01 7,797,197 -2.39(-1.34%)
Jul 25, 2023 175.95 177.98 175.92 177.39 5,430,868 +2.01(+1.14%)
Jul 24, 2023 175.85 176.28 174.71 175.39 5,687,731 +0.31(+0.18%)
Jul 21, 2023 176.28 177.17 174.87 175.08 7,480,396 -0.09(-0.05%)
Jul 20, 2023 177.59 178.34 174.62 175.17 12,248,688 -3.57(-2.00%)
Jul 19, 2023 179.63 180.38 178.05 178.74 10,557,900 -0.45(-0.25%)
Jul 18, 2023 176.77 180.05 175.84 179.18 8,252,481 +2.01(+1.13%)
Jul 17, 2023 175.27 177.69 175.07 177.18 5,965,679 +2.24(+1.28%)
Jul 14, 2023 175.63 177.01 174.43 174.94 5,806,605 -0.26(-0.15%)
Jul 13, 2023 174.12 175.57 173.78 175.20 4,692,536 +2.26(+1.30%)
Jul 12, 2023 172.71 173.75 171.77 172.94 8,100,668 +1.94(+1.13%)
Jul 11, 2023 170.99 171.19 169.33 171.00 5,028,697 +0.37(+0.22%)
Jul 10, 2023 169.57 170.65 168.93 170.63 8,490,226 +0.45(+0.26%)
Jul 07, 2023 170.66 172.25 170.09 170.19 5,846,172 -0.75(-0.44%)
Jul 06, 2023 169.70 171.09 169.18 170.93 6,094,261 -0.46(-0.27%)
Jul 05, 2023 171.25 172.67 171.10 171.39 4,726,679 -1.06(-0.62%)
Jul 03, 2023 172.79 172.87 171.58 172.45 3,109,671 -0.37(-0.21%)
Jun 30, 2023 171.81 173.26 171.68 172.82 5,733,466 +2.70(+1.59%)
Jun 29, 2023 170.00 170.43 169.09 170.12 4,591,359 +0.30(+0.18%)
Jun 28, 2023 168.78 170.73 168.65 169.82 5,719,981 +0.10(+0.06%)
Jun 27, 2023 167.11 170.11 166.95 169.72 6,957,309 +3.28(+1.97%)
Jun 26, 2023 167.79 169.26 166.32 166.44 5,477,764 -1.20(-0.72%)
Jun 23, 2023 167.39 168.63 166.94 167.64 7,408,775 -1.84(-1.09%)
Jun 22, 2023 167.35 169.55 167.32 169.48 7,658,078 +1.37(+0.82%)
Jun 21, 2023 169.98 170.31 167.61 168.11 6,065,170 -2.52(-1.48%)
Jun 20, 2023 170.81 171.87 169.72 170.63 7,273,696 -1.16(-0.68%)
Jun 16, 2023 174.87 174.88 171.63 171.80 8,753,863 -1.43(-0.82%)
Jun 15, 2023 170.33 174.00 170.29 173.22 8,937,994 +2.20(+1.29%)
Jun 14, 2023 169.08 171.08 168.49 171.02 8,452,350 +1.75(+1.03%)
Jun 13, 2023 169.75 170.08 167.91 169.28 8,365,176 +1.02(+0.61%)
Jun 12, 2023 165.81 168.32 165.47 168.25 6,951,218 +3.58(+2.17%)
Jun 09, 2023 164.65 166.36 164.12 164.67 7,266,260 +0.81(+0.50%)
Jun 08, 2023 162.34 164.11 162.23 163.86 5,376,998 +1.76(+1.08%)
Jun 07, 2023 164.25 165.53 161.77 162.10 6,907,520 -2.46(-1.49%)
Jun 06, 2023 164.21 164.92 163.38 164.56 5,027,424 -0.04(-0.02%)
Jun 05, 2023 165.46 166.56 164.31 164.60 6,090,994 -0.95(-0.58%)
Jun 02, 2023 165.59 166.32 164.39 165.56 7,193,303 +0.94(+0.57%)
Jun 01, 2023 162.44 165.31 161.92 164.62 8,779,758 +1.66(+1.02%)
May 31, 2023 163.38 164.92 162.87 162.96 9,728,430 -1.37(-0.83%)
May 30, 2023 165.85 166.69 163.98 164.33 9,137,076 +0.87(+0.53%)
May 26, 2023 159.35 163.74 159.33 163.45 7,641,495 +4.51(+2.84%)
May 25, 2023 157.13 159.56 156.31 158.94 9,112,019 +5.87(+3.84%)
May 24, 2023 152.98 153.68 152.24 153.07 5,506,351 -1.13(-0.73%)
May 23, 2023 155.73 156.37 154.14 154.20 5,892,220 -2.31(-1.48%)
May 22, 2023 155.75 156.92 155.49 156.51 5,440,405 +0.30(+0.19%)
May 19, 2023 156.32 156.59 155.68 156.21 4,942,327 -0.07(-0.04%)
May 18, 2023 153.34 156.51 153.34 156.28 7,808,328 +3.13(+2.05%)
May 17, 2023 151.77 153.41 151.07 153.15 6,006,190 +2.01(+1.33%)
May 16, 2023 150.77 151.96 150.72 151.13 4,737,315 +0.16(+0.11%)
May 15, 2023 149.88 151.00 149.34 150.97 3,425,965 +1.24(+0.83%)
May 12, 2023 150.19 150.41 148.57 149.74 3,986,060 -0.20(-0.13%)
May 11, 2023 150.36 150.36 148.89 149.93 4,514,713 -0.67(-0.45%)
May 10, 2023 150.09 150.96 149.15 150.61 5,317,149 +1.81(+1.22%)
May 09, 2023 149.12 149.40 148.63 148.79 6,287,292 -1.15(-0.77%)
May 08, 2023 149.74 150.07 149.02 149.94 3,425,386 -0.08(-0.05%)
May 05, 2023 147.77 150.53 147.56 150.02 6,164,629 +3.67(+2.51%)
May 04, 2023 146.47 147.34 145.75 146.35 5,473,903 -0.70(-0.48%)
May 03, 2023 148.49 149.45 146.99 147.06 5,862,040 -1.25(-0.84%)
May 02, 2023 149.88 150.05 147.53 148.31 6,078,289 -1.40(-0.93%)
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.