Skip to main content

TECHNOLOGY (NY: XLK )

225.21 -1.29 (-0.57%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.50 77.16 76.39 76.98 11,515,402 +0.80(+1.05%)
Sep 27, 2019 77.21 77.37 75.60 76.17 13,372,474 -1.03(-1.34%)
Sep 26, 2019 77.09 77.47 76.60 77.21 9,537,850 +0.09(+0.11%)
Sep 25, 2019 76.11 77.33 75.41 77.12 12,515,611 +0.91(+1.19%)
Sep 24, 2019 77.46 77.76 75.89 76.21 18,549,670 -0.75(-0.97%)
Sep 23, 2019 76.73 77.19 76.56 76.96 8,253,601 +0.24(+0.31%)
Sep 20, 2019 77.87 77.91 76.52 76.72 15,782,225 -0.91(-1.17%)
Sep 19, 2019 77.69 78.31 77.52 77.62 8,610,146 +0.17(+0.22%)
Sep 18, 2019 77.34 77.51 76.40 77.45 9,232,636 -0.01(-0.01%)
Sep 17, 2019 77.20 77.46 77.02 77.46 8,086,931 +0.31(+0.41%)
Sep 16, 2019 76.70 77.31 76.62 77.15 8,107,537 -0.19(-0.25%)
Sep 13, 2019 77.79 77.79 77.25 77.34 17,350,698 -0.57(-0.73%)
Sep 12, 2019 77.97 78.54 77.58 77.91 13,402,147 +0.42(+0.54%)
Sep 11, 2019 76.93 77.51 76.77 77.49 9,864,351 +0.80(+1.04%)
Sep 10, 2019 76.73 76.73 75.82 76.69 10,345,877 -0.39(-0.51%)
Sep 09, 2019 78.02 78.06 76.67 77.08 13,233,968 -0.58(-0.75%)
Sep 06, 2019 77.90 77.94 77.45 77.66 9,602,255 -0.07(-0.09%)
Sep 05, 2019 77.14 78.04 77.10 77.73 10,539,769 +1.59(+2.09%)
Sep 04, 2019 75.67 76.17 75.59 76.14 8,111,392 +1.28(+1.71%)
Sep 03, 2019 75.16 75.82 74.59 74.86 12,423,167 -0.92(-1.22%)
Aug 30, 2019 76.30 76.39 75.24 75.78 10,573,394 -0.02(-0.03%)
Aug 29, 2019 75.52 76.03 75.25 75.80 8,522,260 +1.30(+1.74%)
Aug 28, 2019 74.04 74.63 73.51 74.51 7,492,369 +0.07(+0.09%)
Aug 27, 2019 75.04 75.17 74.01 74.44 10,528,945 -0.11(-0.15%)
Aug 26, 2019 74.44 74.58 73.94 74.56 10,870,511 +1.02(+1.39%)
Aug 23, 2019 75.63 76.33 73.23 73.54 21,407,256 -2.52(-3.31%)
Aug 22, 2019 76.43 76.60 75.37 76.05 7,969,551 -0.18(-0.24%)
Aug 21, 2019 76.07 76.42 75.89 76.23 8,817,130 +0.89(+1.18%)
Aug 20, 2019 75.63 76.01 75.30 75.35 8,750,041 -0.38(-0.50%)
Aug 19, 2019 75.77 75.96 75.33 75.73 8,267,478 +1.13(+1.52%)
Aug 16, 2019 73.95 74.75 73.85 74.59 11,399,293 +1.39(+1.90%)
Aug 15, 2019 73.40 73.58 72.58 73.20 16,442,868 -0.13(-0.18%)
Aug 14, 2019 74.27 74.60 73.14 73.34 24,732,706 -2.33(-3.07%)
Aug 13, 2019 73.75 75.95 73.58 75.66 27,371,908 +1.86(+2.52%)
Aug 12, 2019 74.28 74.56 73.47 73.80 10,269,557 -0.99(-1.32%)
Aug 09, 2019 75.20 75.41 74.22 74.79 16,342,303 -0.86(-1.13%)
Aug 08, 2019 74.43 75.67 74.24 75.65 16,781,884 +1.81(+2.45%)
Aug 07, 2019 72.54 74.04 72.14 73.84 21,599,586 +0.46(+0.62%)
Aug 06, 2019 73.15 73.65 72.54 73.38 20,097,508 +1.20(+1.66%)
Aug 05, 2019 73.32 73.42 71.60 72.18 29,199,788 -3.14(-4.17%)
Aug 02, 2019 75.96 75.98 74.64 75.33 23,477,670 -1.25(-1.63%)
Aug 01, 2019 77.10 78.73 76.19 76.58 30,254,918 -0.39(-0.51%)
Jul 31, 2019 78.57 78.65 76.16 76.97 17,703,042 -1.18(-1.51%)
Jul 30, 2019 78.11 78.49 77.94 78.15 7,731,073 -0.51(-0.64%)
Jul 29, 2019 78.74 78.79 78.04 78.65 8,892,023 -0.05(-0.06%)
Jul 26, 2019 78.57 78.85 78.49 78.70 11,669,730 +0.17(+0.22%)
Jul 25, 2019 78.68 78.68 78.11 78.53 10,413,798 -0.32(-0.41%)
Jul 24, 2019 78.10 78.88 78.10 78.85 9,714,649 +0.65(+0.83%)
Jul 23, 2019 78.22 78.28 77.62 78.20 5,777,627 +0.43(+0.55%)
Jul 22, 2019 77.19 77.96 77.18 77.78 7,266,926 +0.89(+1.15%)
Jul 19, 2019 78.00 78.02 76.79 76.89 12,256,990 -0.33(-0.43%)
Jul 18, 2019 76.48 77.34 76.42 77.22 8,418,599 +0.57(+0.75%)
Jul 17, 2019 76.99 77.17 76.64 76.65 7,039,554 -0.20(-0.26%)
Jul 16, 2019 77.48 77.49 76.72 76.85 8,401,442 -0.72(-0.93%)
Jul 15, 2019 77.53 77.67 77.36 77.58 6,596,783 +0.26(+0.33%)
Jul 12, 2019 76.99 77.37 76.86 77.32 8,136,625 +0.56(+0.73%)
Jul 11, 2019 76.66 77.05 76.50 76.76 11,913,344 +0.24(+0.31%)
Jul 10, 2019 76.29 76.93 76.23 76.52 10,608,596 +0.65(+0.85%)
Jul 09, 2019 75.21 75.93 75.10 75.87 9,707,015 +0.27(+0.35%)
Jul 08, 2019 75.59 75.69 75.25 75.60 7,828,657 -0.58(-0.76%)
Jul 05, 2019 75.71 76.32 75.43 76.18 6,216,909 -0.14(-0.19%)
Jul 03, 2019 75.94 76.33 75.78 76.33 5,605,723 +0.58(+0.77%)
Jul 02, 2019 75.55 75.79 75.34 75.75 8,169,136 +0.20(+0.26%)
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.