Skip to main content

TECHNOLOGY (NY: XLK )

225.63 -0.87 (-0.38%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 170.78 171.20 170.04 170.12 5,234,574 -0.83(-0.49%)
Dec 30, 2021 172.15 172.73 170.75 170.95 5,376,515 -1.14(-0.66%)
Dec 29, 2021 172.00 172.78 171.20 172.09 4,950,498 +0.15(+0.09%)
Dec 28, 2021 173.16 173.22 171.51 171.94 5,837,085 -0.90(-0.52%)
Dec 27, 2021 169.88 172.88 169.84 172.84 6,780,082 +3.63(+2.15%)
Dec 23, 2021 168.50 169.88 168.48 169.21 5,004,253 +0.94(+0.56%)
Dec 22, 2021 165.87 168.39 165.43 168.27 6,833,324 +2.17(+1.31%)
Dec 21, 2021 163.73 166.24 162.21 166.10 8,589,283 +4.10(+2.53%)
Dec 20, 2021 161.44 162.51 160.81 162.00 16,682,944 -1.95(-1.19%)
Dec 17, 2021 163.24 165.55 162.39 163.95 22,949,332 -1.10(-0.67%)
Dec 16, 2021 170.50 170.78 164.08 165.05 16,007,041 -4.81(-2.83%)
Dec 15, 2021 165.62 170.03 164.05 169.87 14,470,497 +4.38(+2.65%)
Dec 14, 2021 166.21 167.28 163.49 165.48 13,869,088 -2.76(-1.64%)
Dec 13, 2021 171.14 171.47 168.00 168.25 10,737,754 -2.54(-1.49%)
Dec 10, 2021 169.18 171.00 168.69 170.78 12,685,579 +3.36(+2.01%)
Dec 09, 2021 168.83 169.94 167.29 167.43 8,805,432 -1.83(-1.08%)
Dec 08, 2021 168.54 169.37 167.38 169.25 11,907,060 +0.77(+0.46%)
Dec 07, 2021 166.04 168.69 166.01 168.48 14,688,566 +5.68(+3.49%)
Dec 06, 2021 161.73 163.28 160.05 162.80 19,351,704 +1.53(+0.95%)
Dec 03, 2021 164.48 164.98 159.23 161.26 24,859,396 -2.74(-1.67%)
Dec 02, 2021 161.01 164.76 160.66 164.01 23,994,998 +1.49(+0.92%)
Dec 01, 2021 166.51 167.77 162.37 162.51 20,010,872 -2.26(-1.37%)
Nov 30, 2021 165.53 166.95 163.36 164.77 27,679,408 -1.39(-0.83%)
Nov 29, 2021 164.51 166.60 164.00 166.16 12,784,320 +4.05(+2.50%)
Nov 26, 2021 163.88 165.15 161.46 162.10 12,680,882 -4.15(-2.50%)
Nov 24, 2021 164.07 166.29 163.26 166.25 9,339,219 +1.20(+0.73%)
Nov 23, 2021 164.80 165.58 162.96 165.05 14,970,504 -0.38(-0.23%)
Nov 22, 2021 167.95 170.17 165.34 165.43 14,566,906 -1.87(-1.11%)
Nov 19, 2021 166.68 167.93 166.13 167.30 9,071,202 +1.21(+0.73%)
Nov 18, 2021 165.39 166.32 165.95 166.09 10,227,443 +1.64(+1.00%)
Nov 17, 2021 164.62 165.48 163.93 164.45 7,890,206 -0.50(-0.30%)
Nov 16, 2021 163.03 165.17 162.93 164.94 6,931,584 +1.72(+1.05%)
Nov 15, 2021 164.05 164.28 162.30 163.23 6,394,871 -0.17(-0.10%)
Nov 12, 2021 161.97 163.66 161.69 163.39 6,269,099 +1.96(+1.22%)
Nov 11, 2021 161.83 161.90 161.17 161.43 5,174,456 +0.75(+0.47%)
Nov 10, 2021 162.11 160.68 13,201,172 -2.70(-1.65%)
Nov 09, 2021 164.29 164.47 162.54 163.37 8,613,157 -0.67(-0.41%)
Nov 08, 2021 163.69 164.33 163.31 164.05 6,540,977 +0.88(+0.54%)
Nov 05, 2021 163.52 164.09 162.15 163.17 12,402,493 +0.84(+0.52%)
Nov 04, 2021 160.43 162.72 160.15 162.33 14,688,035 +2.50(+1.56%)
Nov 03, 2021 159.17 160.16 158.25 159.83 13,299,209 +0.93(+0.58%)
Nov 02, 2021 157.73 159.29 157.73 158.90 14,394,094 +1.39(+0.88%)
Nov 01, 2021 157.75 157.31 156.71 157.51 12,503,025 -0.23(-0.15%)
Oct 29, 2021 155.53 157.84 155.34 157.75 10,307,255 +0.67(+0.43%)
Oct 28, 2021 156.46 157.19 156.16 157.07 6,571,938 +1.56(+1.01%)
Oct 27, 2021 155.91 156.70 155.35 155.51 8,933,211 -0.14(-0.09%)
Oct 26, 2021 156.25 155.65 6,752,832 +0.44(+0.28%)
Oct 25, 2021 155.29 155.76 154.60 155.21 5,292,374 +0.51(+0.33%)
Oct 22, 2021 155.18 155.82 154.06 154.70 6,394,969 -0.54(-0.35%)
Oct 21, 2021 154.17 155.32 153.86 155.24 5,130,535 +0.60(+0.39%)
Oct 20, 2021 155.22 155.44 153.97 154.64 6,156,213 -0.43(-0.28%)
Oct 19, 2021 153.96 155.07 153.65 155.07 7,424,350 +1.52(+0.99%)
Oct 18, 2021 151.41 153.63 150.99 153.55 5,958,848 +1.29(+0.85%)
Oct 15, 2021 151.58 152.29 151.12 152.26 6,542,932 +1.21(+0.80%)
Oct 14, 2021 149.22 151.12 149.01 151.05 7,782,210 +3.33(+2.25%)
Oct 13, 2021 147.45 148.04 146.50 147.72 9,995,225 +0.90(+0.61%)
Oct 12, 2021 148.16 148.34 146.57 146.82 9,138,163 -0.76(-0.52%)
Oct 11, 2021 147.74 149.56 147.48 147.58 7,664,745 -0.82(-0.55%)
Oct 08, 2021 149.53 149.64 148.16 148.40 9,434,416 -0.56(-0.37%)
Oct 07, 2021 148.89 150.11 148.69 148.96 10,186,337 +1.35(+0.91%)
Oct 06, 2021 144.96 147.72 144.50 147.61 20,481,164 +0.96(+0.65%)
Oct 05, 2021 144.89 147.49 144.75 146.65 16,879,030 +2.06(+1.43%)
Oct 04, 2021 147.17 147.34 143.44 144.59 25,993,558 -3.43(-2.32%)
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.