Skip to main content

TECHNOLOGY (NY: XLK )

228.41 +0.40 (+0.18%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.49 20.60 20.44 20.45 3,384,542 +0.02(+0.08%)
May 29, 2008 20.26 20.51 20.17 20.44 3,102,153 +0.23(+1.16%)
May 28, 2008 20.25 20.28 20.04 20.20 6,182,421 +0.06(+0.32%)
May 27, 2008 19.78 20.17 19.78 20.14 3,174,201 +0.32(+1.63%)
May 26, 2008 19.83 19.91 19.68 19.81 0 +0.00(+0.00%)
May 23, 2008 19.83 19.91 19.68 19.81 3,736,398 -0.04(-0.20%)
May 22, 2008 19.85 20.04 19.83 19.85 3,395,548 +0.07(+0.37%)
May 21, 2008 20.19 20.32 19.77 19.78 5,214,192 -0.42(-2.08%)
May 20, 2008 20.44 20.44 20.11 20.20 3,848,759 -0.35(-1.69%)
May 19, 2008 20.62 20.79 20.45 20.55 5,204,050 +0.02(+0.08%)
May 16, 2008 20.64 20.64 20.36 20.53 4,486,825 -0.05(-0.24%)
May 15, 2008 20.21 20.62 20.19 20.58 3,450,675 +0.34(+1.68%)
May 14, 2008 20.25 20.49 20.19 20.24 5,221,049 +0.11(+0.56%)
May 13, 2008 20.06 20.17 19.98 20.13 6,791,435 +0.11(+0.53%)
May 12, 2008 19.91 20.15 19.85 20.02 2,039,868 +0.19(+0.94%)
May 09, 2008 19.81 19.94 19.66 19.84 2,835,951 -0.11(-0.57%)
May 08, 2008 19.94 20.04 19.81 19.95 9,225,404 +0.05(+0.24%)
May 07, 2008 20.12 20.27 19.77 19.90 5,812,695 -0.32(-1.56%)
May 06, 2008 19.91 20.25 19.80 20.22 4,322,212 +0.23(+1.13%)
May 05, 2008 20.11 20.15 19.90 19.99 1,898,311 -0.07(-0.36%)
May 02, 2008 20.24 20.24 19.89 20.07 8,019,629 -0.02(-0.12%)
May 01, 2008 19.56 20.11 19.54 20.09 9,381,663 +0.69(+3.55%)
Apr 30, 2008 19.67 19.81 19.34 19.40 4,054,536 -0.19(-0.99%)
Apr 29, 2008 19.47 19.68 19.43 19.60 3,593,909 +0.19(+1.00%)
Apr 28, 2008 19.79 19.79 19.40 19.40 12,628,993 -0.02(-0.13%)
Apr 25, 2008 19.68 19.74 19.28 19.43 6,990,064 -0.23(-1.19%)
Apr 24, 2008 19.60 19.89 19.39 19.66 4,095,522 +0.16(+0.83%)
Apr 23, 2008 19.32 19.55 19.30 19.50 3,415,930 +0.28(+1.43%)
Apr 22, 2008 19.37 19.38 19.10 19.22 6,277,492 -0.20(-1.04%)
Apr 21, 2008 19.23 19.43 19.18 19.43 6,543,239 +0.15(+0.76%)
Apr 18, 2008 19.27 19.39 19.13 19.28 3,414,410 +0.32(+1.71%)
Apr 17, 2008 18.77 18.96 18.62 18.96 3,614,025 +0.00(+0.00%)
Apr 16, 2008 18.48 18.96 18.43 18.96 5,743,803 +0.71(+3.90%)
Apr 15, 2008 18.27 18.31 18.06 18.24 5,566,612 +0.02(+0.09%)
Apr 14, 2008 18.28 18.41 18.19 18.23 2,709,301 -0.06(-0.31%)
Apr 11, 2008 18.61 18.63 18.25 18.28 8,924,887 -0.52(-2.75%)
Apr 10, 2008 18.59 18.91 18.59 18.80 2,734,310 +0.19(+1.00%)
Apr 09, 2008 18.73 18.73 18.43 18.62 2,367,253 -0.06(-0.35%)
Apr 08, 2008 18.69 18.76 18.60 18.68 2,718,663 -0.15(-0.77%)
Apr 07, 2008 18.88 19.04 18.79 18.83 2,452,767 -0.01(-0.04%)
Apr 04, 2008 18.91 18.98 18.67 18.83 5,042,396 -0.04(-0.21%)
Apr 03, 2008 18.77 18.94 18.63 18.88 8,041,965 +0.02(+0.13%)
Apr 02, 2008 18.92 19.05 18.69 18.85 4,558,281 +0.19(+1.04%)
Apr 01, 2008 18.55 18.93 18.41 18.66 9,475,009 +0.45(+2.44%)
Mar 31, 2008 18.23 18.37 18.10 18.21 7,180,875 +0.06(+0.31%)
Mar 28, 2008 18.39 18.45 18.08 18.15 5,509,349 -0.11(-0.62%)
Mar 27, 2008 18.40 18.52 18.16 18.27 8,780,133 -0.15(-0.79%)
Mar 26, 2008 18.75 18.75 18.37 18.41 7,973,643 -0.36(-1.94%)
Mar 25, 2008 18.83 18.83 18.59 18.78 4,092,395 +0.02(+0.09%)
Mar 24, 2008 18.43 18.86 18.35 18.76 5,004,905 +0.64(+3.53%)
Mar 21, 2008 17.83 18.24 17.83 18.12 8,632,707 +0.00(+0.00%)
Mar 20, 2008 17.83 18.24 17.83 18.12 8,632,460 +0.19(+1.08%)
Mar 19, 2008 18.41 18.45 17.89 17.93 9,156,560 -0.55(-2.98%)
Mar 18, 2008 18.11 18.48 17.83 18.48 7,551,380 +0.79(+4.49%)
Mar 17, 2008 17.14 17.90 17.09 17.69 7,062,012 -0.08(-0.46%)
Mar 14, 2008 18.11 18.22 17.57 17.77 10,176,504 -0.23(-1.26%)
Mar 13, 2008 17.79 18.23 17.68 17.99 4,835,094 -0.07(-0.40%)
Mar 12, 2008 18.29 18.35 18.02 18.07 5,439,383 -0.19(-1.02%)
Mar 11, 2008 17.92 18.25 17.69 18.25 6,562,785 +0.62(+3.54%)
Mar 10, 2008 17.77 17.87 17.57 17.63 11,500,944 -0.19(-1.09%)
Mar 07, 2008 17.59 18.01 17.56 17.82 5,700,946 +0.00(+0.00%)
Mar 06, 2008 18.15 18.15 17.75 17.82 3,727,798 -0.25(-1.39%)
Mar 05, 2008 18.09 18.23 17.91 18.07 6,547,324 +0.13(+0.72%)
Mar 04, 2008 17.73 17.98 17.59 17.94 5,323,518 +0.02(+0.14%)
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.