Skip to main content

TECHNOLOGY (NY: XLK )

224.89 -1.61 (-0.71%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 42.35 42.42 42.19 42.32 11,622,856 +0.15(+0.37%)
Jul 28, 2016 42.19 42.29 42.00 42.17 6,947,175 +0.03(+0.07%)
Jul 27, 2016 42.25 42.25 41.94 42.14 11,974,434 +0.35(+0.83%)
Jul 26, 2016 41.75 41.92 41.59 41.79 9,941,295 +0.09(+0.22%)
Jul 25, 2016 41.68 41.78 41.57 41.70 4,659,022 -0.05(-0.13%)
Jul 22, 2016 41.48 41.76 41.39 41.76 5,166,476 +0.25(+0.59%)
Jul 21, 2016 41.74 41.79 41.41 41.51 6,007,353 -0.22(-0.52%)
Jul 20, 2016 41.51 41.80 41.46 41.73 5,910,248 +0.54(+1.30%)
Jul 19, 2016 41.21 41.29 41.13 41.19 4,892,825 -0.09(-0.22%)
Jul 18, 2016 41.07 41.33 41.00 41.28 4,507,941 +0.27(+0.67%)
Jul 15, 2016 41.18 41.18 40.89 41.01 5,339,402 -0.04(-0.09%)
Jul 14, 2016 41.01 41.14 40.92 41.05 16,999,170 +0.26(+0.65%)
Jul 13, 2016 40.89 40.92 40.76 40.78 11,644,469 +0.01(+0.02%)
Jul 12, 2016 40.72 40.83 40.59 40.77 17,607,910 +0.33(+0.81%)
Jul 11, 2016 40.34 40.53 40.30 40.44 6,400,619 +0.24(+0.59%)
Jul 08, 2016 39.78 40.23 39.59 40.21 13,991,842 +0.62(+1.57%)
Jul 07, 2016 39.55 39.77 39.44 39.59 6,646,271 +0.00(+0.00%)
Jul 06, 2016 39.19 39.60 39.05 39.59 8,616,749 +0.27(+0.70%)
Jul 05, 2016 39.40 39.45 39.20 39.31 9,527,610 -0.29(-0.74%)
Jul 01, 2016 39.54 39.61 39.61 39.61 8,203,911 +0.09(+0.23%)
Jun 30, 2016 39.18 39.53 39.09 39.52 14,658,233 +0.43(+1.10%)
Jun 29, 2016 38.76 39.15 38.75 39.09 11,529,004 +0.59(+1.54%)
Jun 28, 2016 38.17 38.49 38.10 38.49 14,536,814 +0.75(+1.98%)
Jun 27, 2016 38.24 38.24 37.59 37.75 20,322,292 -0.77(-2.01%)
Jun 24, 2016 38.65 39.30 38.44 38.52 25,927,628 -1.54(-3.84%)
Jun 23, 2016 39.78 40.10 39.63 40.06 10,714,192 +0.54(+1.36%)
Jun 22, 2016 39.67 39.82 39.48 39.52 7,128,909 -0.14(-0.34%)
Jun 21, 2016 39.51 39.75 39.47 39.66 6,304,221 +0.27(+0.69%)
Jun 20, 2016 39.57 39.73 39.38 39.39 7,524,819 +0.16(+0.42%)
Jun 17, 2016 39.41 39.50 39.05 39.22 12,583,729 -0.26(-0.67%)
Jun 16, 2016 39.21 39.55 38.99 39.49 10,583,810 +0.08(+0.21%)
Jun 15, 2016 39.57 39.64 39.36 39.40 7,805,735 -0.10(-0.25%)
Jun 14, 2016 39.32 39.57 39.22 39.50 9,287,146 +0.09(+0.23%)
Jun 13, 2016 39.50 39.74 39.40 39.41 13,071,759 -0.44(-1.11%)
Jun 10, 2016 39.86 39.99 39.72 39.86 9,134,949 -0.31(-0.77%)
Jun 09, 2016 39.99 40.21 39.97 40.17 14,249,053 +0.01(+0.02%)
Jun 08, 2016 40.07 40.22 40.00 40.16 8,998,056 +0.08(+0.20%)
Jun 07, 2016 40.04 40.17 40.03 40.08 4,863,209 +0.16(+0.41%)
Jun 06, 2016 39.87 40.05 39.83 39.91 9,524,262 +0.07(+0.18%)
Jun 03, 2016 39.83 39.93 39.62 39.84 9,159,340 -0.09(-0.23%)
Jun 02, 2016 39.80 39.93 39.60 39.93 8,563,535 -0.04(-0.09%)
Jun 01, 2016 39.93 40.07 39.87 39.97 7,594,030 -0.10(-0.25%)
May 31, 2016 40.02 40.12 39.83 40.07 13,644,550 +0.08(+0.20%)
May 27, 2016 39.79 39.99 39.99 39.99 8,589,453 +0.19(+0.48%)
May 26, 2016 39.67 39.85 39.59 39.79 7,187,814 +0.13(+0.32%)
May 25, 2016 39.56 39.79 39.51 39.67 10,854,745 +0.27(+0.69%)
May 24, 2016 38.82 39.46 38.82 39.40 10,435,128 +0.73(+1.88%)
May 23, 2016 38.72 38.89 38.63 38.67 9,294,978 -0.07(-0.19%)
May 20, 2016 38.49 38.83 38.46 38.74 6,477,424 +0.46(+1.21%)
May 19, 2016 38.40 38.44 38.05 38.28 9,523,448 -0.21(-0.54%)
May 18, 2016 38.32 38.79 38.26 38.49 12,025,812 +0.07(+0.19%)
May 17, 2016 38.69 38.87 38.30 38.42 10,962,988 -0.39(-1.00%)
May 16, 2016 38.31 38.90 38.31 38.81 7,052,183 +0.53(+1.40%)
May 13, 2016 38.41 38.64 38.23 38.27 12,045,258 -0.15(-0.38%)
May 12, 2016 38.67 38.67 38.17 38.42 10,297,449 -0.11(-0.28%)
May 11, 2016 38.71 38.92 38.53 38.53 7,888,075 -0.28(-0.72%)
May 10, 2016 38.43 38.81 38.38 38.81 15,352,698 +0.50(+1.30%)
May 09, 2016 38.33 38.49 38.28 38.31 8,317,236 +0.00(+0.00%)
May 06, 2016 37.86 38.31 37.86 38.31 10,179,722 +0.28(+0.74%)
May 05, 2016 38.12 38.20 37.94 38.03 14,955,352 +0.02(+0.05%)
May 04, 2016 37.95 38.12 37.90 38.01 12,402,931 -0.12(-0.31%)
May 03, 2016 38.22 38.30 38.00 38.13 13,820,761 -0.35(-0.92%)
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.