Skip to main content

TECHNOLOGY (NY: XLK )

224.20 +7.03 (+3.24%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.96 30.11 29.95 30.03 4,890,334 +0.12(+0.41%)
Nov 27, 2013 29.73 29.92 29.73 29.91 7,631,199 +0.23(+0.79%)
Nov 26, 2013 29.58 29.75 29.55 29.67 6,141,375 +0.10(+0.35%)
Nov 25, 2013 29.62 29.65 29.50 29.57 10,597,314 +0.00(+0.00%)
Nov 22, 2013 29.63 29.63 29.52 29.57 3,594,010 -0.06(-0.20%)
Nov 21, 2013 29.46 29.64 29.46 29.63 6,228,213 +0.25(+0.85%)
Nov 20, 2013 29.50 29.65 29.31 29.38 4,980,948 -0.10(-0.32%)
Nov 19, 2013 29.54 29.69 29.42 29.47 5,140,069 -0.10(-0.35%)
Nov 18, 2013 29.74 29.75 29.52 29.58 6,053,576 -0.11(-0.38%)
Nov 15, 2013 29.61 29.72 29.59 29.69 8,903,059 +0.06(+0.22%)
Nov 14, 2013 29.52 29.65 29.47 29.62 9,795,181 -0.08(-0.28%)
Nov 13, 2013 29.33 29.72 29.31 29.71 7,793,422 +0.25(+0.85%)
Nov 12, 2013 29.25 29.52 29.25 29.46 5,441,053 +0.08(+0.27%)
Nov 11, 2013 29.33 29.40 29.26 29.38 9,020,394 +0.03(+0.12%)
Nov 08, 2013 29.14 29.36 29.01 29.34 10,336,667 +0.26(+0.91%)
Nov 07, 2013 29.46 29.52 29.05 29.08 12,171,090 -0.39(-1.31%)
Nov 06, 2013 29.32 29.47 29.28 29.46 6,057,021 +0.29(+1.01%)
Nov 05, 2013 29.14 29.26 29.07 29.17 5,212,537 -0.08(-0.27%)
Nov 04, 2013 29.22 29.27 29.14 29.25 6,442,672 +0.11(+0.39%)
Nov 01, 2013 29.25 29.30 29.02 29.14 5,354,992 +0.01(+0.03%)
Oct 31, 2013 29.16 29.29 29.09 29.13 33,170,822 -0.10(-0.33%)
Oct 30, 2013 29.34 29.36 29.10 29.22 6,440,178 -0.06(-0.19%)
Oct 29, 2013 29.26 29.35 29.14 29.28 5,747,591 +0.19(+0.64%)
Oct 28, 2013 29.07 29.12 28.95 29.09 5,786,583 +0.10(+0.33%)
Oct 25, 2013 29.06 29.12 28.91 29.00 3,906,395 +0.15(+0.51%)
Oct 24, 2013 28.82 28.94 28.74 28.85 4,081,437 +0.07(+0.24%)
Oct 23, 2013 28.78 28.84 28.65 28.78 5,930,503 -0.14(-0.48%)
Oct 22, 2013 29.03 29.06 28.76 28.92 18,897,296 -0.01(-0.03%)
Oct 21, 2013 28.89 29.01 28.87 28.93 6,238,172 +0.16(+0.54%)
Oct 18, 2013 28.58 28.79 28.49 28.77 9,166,900 +0.48(+1.71%)
Oct 17, 2013 28.10 28.31 28.04 28.29 8,573,528 +0.01(+0.03%)
Oct 16, 2013 28.13 28.32 28.11 28.28 9,463,205 +0.27(+0.96%)
Oct 15, 2013 28.11 28.25 28.00 28.01 8,375,600 -0.17(-0.61%)
Oct 14, 2013 27.92 28.21 27.88 28.18 8,242,584 +0.10(+0.34%)
Oct 11, 2013 27.80 28.09 27.78 28.09 10,292,010 +0.23(+0.84%)
Oct 10, 2013 27.63 27.89 27.61 27.85 9,478,977 +0.46(+1.67%)
Oct 09, 2013 27.37 27.50 27.16 27.40 11,864,766 +0.10(+0.38%)
Oct 08, 2013 27.72 27.75 27.27 27.29 9,349,398 -0.44(-1.59%)
Oct 07, 2013 27.66 27.90 27.65 27.73 5,277,080 -0.12(-0.44%)
Oct 04, 2013 27.72 27.90 27.70 27.85 6,170,204 +0.11(+0.41%)
Oct 03, 2013 28.00 28.01 27.60 27.74 7,500,852 -0.24(-0.87%)
Oct 02, 2013 27.82 28.02 27.78 27.98 9,385,196 +0.01(+0.03%)
Oct 01, 2013 27.76 28.04 27.73 27.98 9,446,818 +0.24(+0.87%)
Sep 30, 2013 27.61 27.84 27.53 27.73 8,690,241 -0.17(-0.62%)
Sep 27, 2013 27.91 27.96 27.81 27.91 7,162,289 -0.17(-0.62%)
Sep 26, 2013 28.09 28.21 27.99 28.08 5,851,221 +0.10(+0.37%)
Sep 25, 2013 28.05 28.09 27.90 27.98 5,304,283 -0.04(-0.15%)
Sep 24, 2013 28.09 28.15 27.91 28.02 5,484,813 -0.12(-0.43%)
Sep 23, 2013 28.24 28.30 27.99 28.14 9,292,599 +0.08(+0.29%)
Sep 20, 2013 28.36 28.37 28.03 28.06 8,987,759 -0.20(-0.71%)
Sep 19, 2013 28.28 28.35 28.24 28.26 7,707,939 +0.02(+0.08%)
Sep 18, 2013 27.97 28.27 27.90 28.24 10,244,931 +0.35(+1.26%)
Sep 17, 2013 27.79 27.94 27.78 27.88 7,431,246 +0.14(+0.50%)
Sep 16, 2013 27.97 27.90 27.67 27.75 9,534,907 -0.04(-0.14%)
Sep 13, 2013 27.82 27.85 27.69 27.78 4,633,286 +0.03(+0.09%)
Sep 12, 2013 27.75 27.86 27.69 27.76 7,026,001 +0.02(+0.08%)
Sep 11, 2013 27.63 27.81 27.62 27.74 10,834,138 -0.13(-0.46%)
Sep 10, 2013 27.86 27.93 27.76 27.87 7,864,283 +0.17(+0.62%)
Sep 09, 2013 27.53 27.75 27.50 27.69 6,633,383 +0.33(+1.20%)
Sep 06, 2013 27.44 27.49 27.14 27.37 5,970,256 +0.02(+0.06%)
Sep 05, 2013 27.37 27.44 27.31 27.35 4,311,538 +0.01(+0.05%)
Sep 04, 2013 27.13 27.38 27.10 27.34 8,310,598 +0.26(+0.97%)
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.