Skip to main content

TECHNOLOGY (NY: XLK )

225.83 -0.67 (-0.30%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.95 16.12 15.95 16.03 4,485,561 -0.02(-0.15%)
Jul 28, 2006 15.90 16.10 15.87 16.05 989,254 +0.28(+1.74%)
Jul 27, 2006 15.90 16.00 15.78 15.78 1,126,394 -0.05(-0.31%)
Jul 26, 2006 15.66 15.92 15.66 15.82 912,654 +0.04(+0.26%)
Jul 25, 2006 15.65 15.82 15.62 15.78 1,916,735 +0.17(+1.09%)
Jul 24, 2006 15.49 15.66 15.43 15.61 2,215,846 +0.23(+1.53%)
Jul 21, 2006 15.48 15.54 15.32 15.38 1,652,093 -0.16(-1.04%)
Jul 20, 2006 15.74 15.83 15.54 15.54 877,072 -0.23(-1.44%)
Jul 19, 2006 15.56 15.81 15.52 15.77 2,566,848 +0.23(+1.46%)
Jul 18, 2006 15.50 15.59 15.32 15.54 2,782,935 +0.03(+0.21%)
Jul 17, 2006 15.44 15.56 15.44 15.51 1,220,661 +0.05(+0.31%)
Jul 14, 2006 15.29 15.52 15.29 15.46 1,137,389 -0.04(-0.26%)
Jul 13, 2006 15.26 15.78 15.26 15.50 2,351,503 -0.26(-1.64%)
Jul 12, 2006 15.96 16.00 15.72 15.76 1,275,393 -0.29(-1.81%)
Jul 11, 2006 15.99 16.07 15.82 16.05 2,772,557 +0.06(+0.40%)
Jul 10, 2006 16.23 16.25 15.92 15.99 2,429,833 -0.19(-1.15%)
Jul 07, 2006 16.33 16.33 16.11 16.17 1,030,149 -0.16(-0.99%)
Jul 06, 2006 16.35 16.43 16.29 16.33 981,594 +0.02(+0.10%)
Jul 05, 2006 16.52 16.52 16.32 16.32 1,150,609 -0.26(-1.56%)
Jul 03, 2006 16.42 16.59 16.42 16.58 507,785 +0.12(+0.74%)
Jun 30, 2006 16.52 16.52 16.41 16.45 2,210,040 -0.09(-0.54%)
Jun 29, 2006 16.19 16.54 16.19 16.54 1,336,179 +0.41(+2.56%)
Jun 28, 2006 15.99 16.13 15.96 16.13 1,074,874 +0.11(+0.66%)
Jun 27, 2006 16.31 16.31 16.03 16.03 1,638,997 -0.22(-1.35%)
Jun 26, 2006 16.23 16.30 16.20 16.24 1,187,674 +0.03(+0.20%)
Jun 23, 2006 16.22 16.35 16.17 16.21 597,852 -0.05(-0.30%)
Jun 22, 2006 16.51 16.51 16.23 16.26 827,158 -0.19(-1.18%)
Jun 21, 2006 16.19 16.56 16.19 16.45 1,872,010 +0.21(+1.30%)
Jun 20, 2006 16.28 16.37 16.18 16.24 1,264,645 -0.02(-0.15%)
Jun 19, 2006 16.37 16.41 16.20 16.27 1,440,454 -0.07(-0.45%)
Jun 16, 2006 16.38 16.41 16.25 16.34 2,792,943 -0.02(-0.15%)
Jun 15, 2006 16.03 16.41 16.03 16.37 2,241,668 +0.40(+2.54%)
Jun 14, 2006 15.80 16.03 15.80 15.96 1,520,638 +0.11(+0.66%)
Jun 13, 2006 15.84 16.03 15.82 15.86 2,021,998 +0.02(+0.10%)
Jun 12, 2006 16.15 16.18 15.84 15.84 989,996 -0.30(-1.86%)
Jun 09, 2006 16.29 16.35 16.12 16.14 1,015,447 -0.06(-0.40%)
Jun 08, 2006 16.69 16.69 15.92 16.20 7,310,379 -0.08(-0.50%)
Jun 07, 2006 16.43 16.56 16.29 16.29 1,901,044 -0.23(-1.37%)
Jun 06, 2006 16.53 16.56 16.37 16.51 4,510,641 +0.00(+0.00%)
Jun 05, 2006 16.75 16.75 16.50 16.51 904,747 -0.25(-1.50%)
Jun 02, 2006 16.89 16.94 16.69 16.76 1,894,867 -0.06(-0.34%)
Jun 01, 2006 16.53 16.84 16.53 16.82 829,506 +0.28(+1.71%)
May 31, 2006 16.60 16.63 16.45 16.54 1,671,614 +0.06(+0.39%)
May 30, 2006 16.69 16.75 16.47 16.47 1,213,990 -0.33(-1.98%)
May 26, 2006 16.78 16.83 16.71 16.80 2,499,144 +0.08(+0.48%)
May 25, 2006 16.71 16.72 16.57 16.72 1,558,196 +0.15(+0.93%)
May 24, 2006 16.49 16.62 16.35 16.57 2,582,910 +0.16(+0.99%)
May 23, 2006 16.71 16.74 16.41 16.41 1,266,621 -0.12(-0.73%)
May 22, 2006 16.51 16.64 16.44 16.53 1,987,158 -0.15(-0.87%)
May 19, 2006 16.58 16.71 16.46 16.67 2,541,892 +0.12(+0.73%)
May 18, 2006 16.63 16.80 16.54 16.55 4,992,481 -0.06(-0.34%)
May 17, 2006 16.75 16.81 16.59 16.61 2,040,407 -0.23(-1.35%)
May 16, 2006 17.00 17.01 16.80 16.84 1,923,654 -0.16(-0.95%)
May 15, 2006 16.93 17.05 16.82 17.00 3,563,887 +0.02(+0.09%)
May 12, 2006 17.08 17.13 16.96 16.98 5,815,563 -0.16(-0.94%)
May 11, 2006 17.42 17.46 17.08 17.14 3,243,772 -0.36(-2.08%)
May 10, 2006 17.73 17.77 17.46 17.51 3,229,440 -0.19(-1.05%)
May 09, 2006 17.83 17.83 17.64 17.69 1,939,962 -0.07(-0.41%)
May 08, 2006 17.76 17.81 17.73 17.77 945,395 +0.02(+0.14%)
May 05, 2006 17.72 17.77 17.67 17.74 1,391,406 +0.10(+0.55%)
May 04, 2006 17.61 17.71 17.47 17.64 2,079,572 +0.06(+0.37%)
May 03, 2006 17.60 17.65 17.50 17.58 1,007,416 -0.04(-0.23%)
May 02, 2006 17.63 17.70 17.59 17.62 1,082,657 +0.08(+0.46%)
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.