Skip to main content

TECHNOLOGY (NY: XLK )

218.26 -0.91 (-0.42%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.54 17.59 17.44 17.47 1,494,082 -0.06(-0.32%)
Sep 28, 2006 17.47 17.54 17.39 17.53 2,853,827 +0.09(+0.50%)
Sep 27, 2006 17.63 17.68 17.39 17.44 6,688,056 -0.14(-0.77%)
Sep 26, 2006 17.55 17.59 17.41 17.58 3,175,885 +0.11(+0.64%)
Sep 25, 2006 17.26 17.51 17.23 17.47 2,102,946 +0.31(+1.81%)
Sep 22, 2006 17.20 17.24 17.12 17.16 4,207,025 -0.10(-0.60%)
Sep 21, 2006 17.43 17.47 17.23 17.26 2,460,634 -0.17(-0.96%)
Sep 20, 2006 17.29 17.43 17.16 17.43 3,222,217 +0.28(+1.62%)
Sep 19, 2006 17.25 17.26 16.98 17.15 4,448,002 -0.08(-0.46%)
Sep 18, 2006 17.26 17.35 17.12 17.23 1,476,959 -0.01(-0.05%)
Sep 15, 2006 17.37 17.39 17.21 17.24 8,699,849 +0.01(+0.05%)
Sep 14, 2006 17.08 17.28 17.08 17.23 1,862,472 +0.04(+0.23%)
Sep 13, 2006 17.18 17.22 17.08 17.19 2,140,087 +0.00(+0.00%)
Sep 12, 2006 16.84 17.21 16.84 17.19 1,792,345 +0.29(+1.74%)
Sep 11, 2006 16.64 16.94 16.64 16.89 4,033,783 +0.14(+0.85%)
Sep 08, 2006 16.61 16.77 16.61 16.75 2,385,596 +0.14(+0.81%)
Sep 07, 2006 16.62 16.74 16.54 16.62 2,310,810 -0.10(-0.57%)
Sep 06, 2006 16.78 16.89 16.70 16.71 1,678,907 -0.28(-1.64%)
Sep 05, 2006 16.90 17.01 16.80 16.99 3,097,826 +0.09(+0.52%)
Sep 01, 2006 16.93 16.96 16.82 16.90 5,069,582 +0.07(+0.42%)
Aug 31, 2006 16.96 16.96 16.81 16.83 1,395,501 -0.06(-0.38%)
Aug 30, 2006 16.79 16.92 16.75 16.89 2,533,280 +0.12(+0.71%)
Aug 29, 2006 16.66 16.77 16.53 16.77 2,224,693 +0.15(+0.91%)
Aug 28, 2006 16.52 16.64 16.45 16.62 1,738,710 +0.15(+0.92%)
Aug 25, 2006 16.43 16.55 16.39 16.47 1,211,054 +0.05(+0.29%)
Aug 24, 2006 16.58 16.58 16.33 16.43 1,431,760 +0.06(+0.39%)
Aug 23, 2006 16.25 16.56 16.25 16.36 3,144,661 -0.08(-0.48%)
Aug 22, 2006 16.39 16.58 16.37 16.44 1,287,728 +0.01(+0.05%)
Aug 21, 2006 16.50 16.50 16.39 16.43 2,002,853 -0.11(-0.67%)
Aug 18, 2006 16.36 16.58 16.35 16.54 962,145 +0.06(+0.39%)
Aug 17, 2006 16.40 16.58 16.39 16.48 2,317,357 +0.07(+0.44%)
Aug 16, 2006 16.32 16.43 16.20 16.41 5,280,216 +0.25(+1.57%)
Aug 15, 2006 15.96 16.17 15.94 16.16 1,885,638 +0.37(+2.31%)
Aug 14, 2006 15.78 15.93 15.75 15.79 1,059,467 +0.13(+0.86%)
Aug 11, 2006 15.65 15.70 15.59 15.65 1,287,602 -0.09(-0.56%)
Aug 10, 2006 15.60 15.77 15.60 15.74 968,566 +0.06(+0.41%)
Aug 09, 2006 15.89 15.96 15.65 15.68 2,120,446 +0.10(+0.61%)
Aug 08, 2006 15.63 15.71 15.51 15.58 1,359,870 -0.06(-0.36%)
Aug 07, 2006 15.61 15.69 15.57 15.64 2,354,121 -0.06(-0.35%)
Aug 04, 2006 15.84 15.95 15.58 15.69 1,249,580 -0.05(-0.30%)
Aug 03, 2006 15.61 15.80 15.50 15.74 811,314 +0.05(+0.30%)
Aug 02, 2006 15.59 15.75 15.57 15.69 1,304,221 +0.19(+1.23%)
Aug 01, 2006 15.66 15.66 15.42 15.50 1,639,877 -0.22(-1.41%)
Jul 31, 2006 15.65 15.81 15.65 15.73 4,571,008 -0.02(-0.15%)
Jul 28, 2006 15.60 15.80 15.58 15.75 1,008,099 +0.27(+1.74%)
Jul 27, 2006 15.61 15.70 15.48 15.48 1,147,851 -0.05(-0.31%)
Jul 26, 2006 15.37 15.62 15.37 15.53 930,040 +0.04(+0.26%)
Jul 25, 2006 15.35 15.53 15.33 15.49 1,953,248 +0.17(+1.09%)
Jul 24, 2006 15.20 15.37 15.14 15.32 2,258,057 +0.23(+1.53%)
Jul 21, 2006 15.19 15.25 15.04 15.09 1,683,565 -0.16(-1.04%)
Jul 20, 2006 15.45 15.54 15.25 15.25 893,780 -0.22(-1.44%)
Jul 19, 2006 15.27 15.51 15.23 15.47 2,615,746 +0.22(+1.46%)
Jul 18, 2006 15.21 15.30 15.04 15.25 2,835,949 +0.03(+0.21%)
Jul 17, 2006 15.15 15.27 15.15 15.22 1,243,914 +0.05(+0.31%)
Jul 14, 2006 15.00 15.23 15.00 15.17 1,159,056 -0.04(-0.26%)
Jul 13, 2006 14.97 15.48 14.97 15.21 2,396,298 -0.25(-1.64%)
Jul 12, 2006 15.66 15.70 15.43 15.46 1,299,689 -0.29(-1.82%)
Jul 11, 2006 15.69 15.77 15.53 15.75 2,825,373 +0.06(+0.40%)
Jul 10, 2006 15.93 15.95 15.62 15.69 2,476,120 -0.18(-1.15%)
Jul 07, 2006 16.03 16.03 15.81 15.87 1,049,773 -0.16(-0.99%)
Jul 06, 2006 16.04 16.12 15.99 16.03 1,000,293 +0.02(+0.10%)
Jul 05, 2006 16.21 16.21 16.01 16.01 1,172,528 -0.25(-1.56%)
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.