Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TECHNOLOGY (NY: XLK )

199.83 +2.23 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 199.16 201.29 198.38 199.83 5,075,788 +2.23(+1.13%)
Apr 25, 2024 195.56 197.97 194.69 197.60 5,785,217 -0.43(-0.22%)
Apr 24, 2024 198.59 199.41 196.94 198.03 4,578,464 +0.90(+0.46%)
Apr 23, 2024 195.06 197.42 194.77 197.13 6,075,507 +2.88(+1.48%)
Apr 22, 2024 194.01 195.42 192.08 194.25 6,646,455 +1.72(+0.89%)
Apr 19, 2024 195.83 196.47 192.04 192.53 10,939,988 -4.05(-2.06%)
Apr 18, 2024 198.79 199.30 196.37 196.58 7,640,335 -2.27(-1.14%)
Apr 17, 2024 202.50 202.84 198.70 198.85 6,545,057 -2.91(-1.44%)
Apr 16, 2024 201.96 203.01 200.96 201.76 7,478,938 +0.24(+0.12%)
Apr 15, 2024 206.68 206.81 201.21 201.52 8,593,389 -3.90(-1.90%)
Apr 12, 2024 206.31 207.28 204.66 205.42 8,093,408 -3.38(-1.62%)
Apr 11, 2024 205.62 209.14 204.62 208.80 5,281,568 +4.09(+2.00%)
Apr 10, 2024 204.89 205.47 203.83 204.71 6,917,147 -2.54(-1.23%)
Apr 09, 2024 207.27 207.70 204.66 207.25 4,700,454 +1.04(+0.50%)
Apr 08, 2024 206.58 207.26 205.45 206.21 4,088,440 -0.24(-0.12%)
Apr 05, 2024 205.00 207.50 204.43 206.45 6,404,394 +2.34(+1.15%)
Apr 04, 2024 209.37 210.10 204.00 204.11 8,232,048 -3.28(-1.58%)
Apr 03, 2024 205.80 208.46 205.75 207.39 5,333,560 +0.55(+0.27%)
Apr 02, 2024 206.53 207.14 205.16 206.84 5,709,135 -2.01(-0.96%)
Apr 01, 2024 208.71 210.07 208.09 208.85 5,876,919 +0.58(+0.28%)
Mar 28, 2024 208.23 208.82 207.85 208.27 4,427,159 -0.45(-0.22%)
Mar 27, 2024 208.97 209.08 207.12 208.72 6,246,881 +1.06(+0.51%)
Mar 26, 2024 209.27 209.61 207.49 207.66 4,268,690 -0.86(-0.41%)
Mar 25, 2024 207.92 209.41 207.32 208.52 4,388,857 -1.39(-0.66%)
Mar 22, 2024 209.85 210.68 209.10 209.91 5,753,489 +0.07(+0.03%)
Mar 21, 2024 211.93 211.93 209.66 209.84 6,154,594 +0.15(+0.07%)
Mar 20, 2024 207.53 209.76 206.80 209.69 6,670,306 +2.32(+1.12%)
Mar 19, 2024 205.29 207.40 204.26 207.37 6,694,688 +1.07(+0.52%)
Mar 18, 2024 207.09 208.42 206.14 206.30 7,087,939 +1.01(+0.49%)
Mar 15, 2024 205.44 206.38 204.45 205.29 9,832,901 -3.15(-1.51%)
Mar 14, 2024 209.27 210.01 207.16 208.44 8,024,292 +0.04(+0.02%)
Mar 13, 2024 210.03 210.15 207.53 208.40 6,418,310 -2.28(-1.08%)
Mar 12, 2024 208.43 210.69 206.45 210.67 8,705,101 +4.23(+2.05%)
Mar 11, 2024 206.06 206.90 204.95 206.44 7,835,726 -0.57(-0.27%)
Mar 08, 2024 210.51 212.00 206.88 207.01 7,468,371 -3.12(-1.49%)
Mar 07, 2024 208.63 210.77 207.60 210.13 6,069,687 +3.27(+1.58%)
Mar 06, 2024 207.39 208.42 205.48 206.87 7,161,004 +1.63(+0.79%)
Mar 05, 2024 208.34 208.44 203.91 205.24 9,030,860 -5.17(-2.46%)
Mar 04, 2024 210.11 211.62 209.64 210.41 10,232,924 +0.00(+0.00%)
Mar 01, 2024 207.17 210.71 207.07 210.41 6,579,214 +3.77(+1.83%)
Feb 29, 2024 205.45 207.12 204.30 206.64 5,997,293 +2.28(+1.11%)
Feb 28, 2024 204.65 204.92 203.62 204.36 4,170,849 -0.97(-0.47%)
Feb 27, 2024 205.71 205.71 203.80 205.33 5,000,163 +0.18(+0.09%)
Feb 26, 2024 205.85 206.36 204.94 205.15 9,132,207 +0.20(+0.10%)
Feb 23, 2024 207.06 207.32 204.30 204.95 6,172,252 -0.48(-0.23%)
Feb 22, 2024 204.06 205.99 203.59 205.43 9,278,594 +6.51(+3.27%)
Feb 21, 2024 198.24 198.92 196.75 198.92 7,990,442 -1.26(-0.63%)
Feb 20, 2024 201.05 201.77 198.17 200.18 8,735,517 -2.06(-1.02%)
Feb 16, 2024 204.66 205.07 201.96 202.24 5,554,373 -1.88(-0.92%)
Feb 15, 2024 204.81 205.01 202.97 204.11 5,406,679 -0.43(-0.21%)
Feb 14, 2024 203.93 204.70 202.50 204.54 5,904,161 +2.12(+1.05%)
Feb 13, 2024 201.46 203.78 200.84 202.43 9,743,619 -3.49(-1.70%)
Feb 12, 2024 207.49 208.13 205.62 205.92 5,383,269 -1.58(-0.76%)
Feb 09, 2024 205.60 207.77 205.36 207.50 5,815,721 +2.76(+1.35%)
Feb 08, 2024 204.45 205.29 204.20 204.74 4,981,818 +0.64(+0.31%)
Feb 07, 2024 202.85 204.15 202.05 204.10 5,690,286 +2.67(+1.32%)
Feb 06, 2024 202.59 202.94 200.14 201.44 6,348,824 -0.93(-0.46%)
Feb 05, 2024 202.72 202.94 200.47 202.37 5,051,389 +0.46(+0.23%)
Feb 02, 2024 198.48 202.54 198.42 201.91 6,448,157 +2.07(+1.03%)
Feb 01, 2024 198.14 200.11 198.01 199.84 7,156,469 +2.49(+1.26%)
Jan 31, 2024 199.67 200.49 197.25 197.35 8,155,929 -4.23(-2.10%)
Jan 30, 2024 203.19 203.50 200.97 201.59 6,130,016 -1.68(-0.83%)
Jan 29, 2024 201.67 203.30 201.27 203.26 3,822,198 +1.85(+0.92%)
Jan 26, 2024 202.34 203.23 200.96 201.42 5,285,314 -2.35(-1.15%)
Jan 25, 2024 204.78 205.81 202.82 203.76 8,544,052 +0.85(+0.42%)
Jan 24, 2024 202.91 204.95 202.34 202.91 8,839,146 +1.39(+0.69%)
Jan 23, 2024 200.91 201.66 199.74 201.53 6,649,420 +0.81(+0.40%)
Jan 22, 2024 200.82 201.95 199.96 200.72 7,442,613 +0.88(+0.44%)
Jan 19, 2024 196.62 199.88 196.19 199.84 9,181,720 +4.50(+2.31%)
Jan 18, 2024 194.01 195.51 193.28 195.34 9,483,727 +3.88(+2.03%)
Jan 17, 2024 190.97 191.68 189.38 191.45 7,062,525 -0.95(-0.49%)
Jan 16, 2024 191.68 193.21 190.57 192.40 5,895,374 +0.48(+0.25%)
Jan 12, 2024 191.61 192.36 190.96 191.92 4,424,617 +0.62(+0.32%)
Jan 11, 2024 191.27 192.23 188.62 191.30 6,737,677 +0.97(+0.51%)
Jan 10, 2024 188.82 190.75 188.42 190.34 4,899,804 +1.61(+0.85%)
Jan 09, 2024 186.98 189.27 186.58 188.73 5,325,672 +0.30(+0.16%)
Jan 08, 2024 184.75 188.56 184.56 188.43 8,371,685 +4.61(+2.51%)
Jan 05, 2024 184.08 185.40 183.12 183.82 8,188,770 -0.05(-0.03%)
Jan 04, 2024 184.09 185.36 183.69 183.87 6,072,711 -1.36(-0.73%)
Jan 03, 2024 185.42 186.44 184.90 185.22 9,106,252 -1.91(-1.02%)
Jan 02, 2024 189.55 189.85 185.94 187.13 11,789,463 -5.03(-2.62%)
Dec 29, 2023 192.85 193.24 191.20 192.16 6,105,398 -0.59(-0.31%)
Dec 28, 2023 193.20 193.40 192.66 192.75 4,815,283 +0.23(+0.12%)
Dec 27, 2023 192.63 192.92 191.70 192.52 5,891,367 -0.01(-0.01%)
Dec 26, 2023 191.85 192.93 191.85 192.53 3,108,616 +0.80(+0.42%)
Dec 22, 2023 192.03 192.29 190.78 191.73 5,116,158 +0.25(+0.13%)
Dec 21, 2023 191.28 191.91 189.88 191.48 5,676,944 +2.13(+1.12%)
Dec 20, 2023 192.04 192.72 189.33 189.36 6,878,391 -2.91(-1.51%)
Dec 19, 2023 191.49 192.28 191.38 192.26 4,508,414 +0.73(+0.38%)
Dec 18, 2023 190.93 191.96 190.12 191.53 5,077,377 +0.57(+0.30%)
Dec 15, 2023 189.81 192.06 189.81 190.96 9,100,711 +0.96(+0.50%)
Dec 14, 2023 190.62 191.34 188.60 190.01 7,742,578 -0.47(-0.25%)
Dec 13, 2023 189.26 190.93 188.81 190.47 14,664,537 +1.66(+0.88%)
Dec 12, 2023 186.88 188.86 186.72 188.81 7,555,756 +1.25(+0.66%)
Dec 11, 2023 185.39 187.60 184.97 187.57 18,969,946 +1.62(+0.87%)
Dec 08, 2023 183.97 186.09 183.74 185.94 6,429,162 +1.57(+0.85%)
Dec 07, 2023 183.02 184.68 182.63 184.37 6,991,009 +2.21(+1.21%)
Dec 06, 2023 184.86 185.10 182.02 182.16 7,392,968 -1.55(-0.85%)
Dec 05, 2023 181.64 183.92 181.64 183.71 5,431,903 +1.09(+0.60%)
Dec 04, 2023 183.02 183.02 180.62 182.62 9,145,027 -2.25(-1.22%)
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.