Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	163.38	164.92	162.87	162.96	9,728,430	-1.37(-0.83%)
May 30, 2023	165.85	166.69	163.98	164.33	9,137,076	+0.87(+0.53%)
May 26, 2023	159.35	163.74	159.33	163.45	7,641,495	+4.51(+2.84%)
May 25, 2023	157.13	159.56	156.31	158.94	9,112,019	+5.87(+3.84%)
May 24, 2023	152.98	153.68	152.24	153.07	5,506,351	-1.13(-0.73%)
May 23, 2023	155.73	156.37	154.14	154.20	5,892,220	-2.31(-1.48%)
May 22, 2023	155.75	156.92	155.49	156.51	5,440,405	+0.30(+0.19%)
May 19, 2023	156.32	156.59	155.68	156.21	4,942,327	-0.07(-0.04%)
May 18, 2023	153.34	156.51	153.34	156.28	7,808,328	+3.13(+2.05%)
May 17, 2023	151.77	153.41	151.07	153.15	6,006,190	+2.01(+1.33%)
May 16, 2023	150.77	151.96	150.72	151.13	4,737,315	+0.16(+0.11%)
May 15, 2023	149.88	151.00	149.34	150.97	3,425,965	+1.24(+0.83%)
May 12, 2023	150.19	150.41	148.57	149.74	3,986,060	-0.20(-0.13%)
May 11, 2023	150.36	150.36	148.89	149.93	4,514,713	-0.67(-0.45%)
May 10, 2023	150.09	150.96	149.15	150.61	5,317,149	+1.81(+1.22%)
May 09, 2023	149.12	149.40	148.63	148.79	6,287,292	-1.15(-0.77%)
May 08, 2023	149.74	150.07	149.02	149.94	3,425,386	-0.08(-0.05%)
May 05, 2023	147.77	150.53	147.56	150.02	6,164,629	+3.67(+2.51%)
May 04, 2023	146.47	147.34	145.75	146.35	5,473,903	-0.70(-0.48%)
May 03, 2023	148.49	149.45	146.99	147.06	5,862,040	-1.25(-0.84%)
May 02, 2023	149.88	150.05	147.53	148.31	6,078,289	-1.40(-0.93%)

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.

TECHNOLOGY (NY: XLK )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

TECHNOLOGY (NY: XLK )

Historical Prices

Sections

Services

Decatur Daily Democrat