Indicators

TECHNOLOGY (NY: XLK )

199.83 +2.23 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	135.12	135.69	134.84	134.91	4,731,093	+0.48(+0.36%)
May 27, 2021	135.03	135.58	134.41	134.43	5,823,222	-0.71(-0.53%)
May 26, 2021	135.35	135.74	134.71	135.15	6,827,722	-0.01(-0.01%)
May 25, 2021	135.66	135.97	134.85	135.16	5,769,246	+0.04(+0.03%)
May 24, 2021	133.86	135.58	133.79	135.12	6,784,426	+2.36(+1.78%)
May 21, 2021	134.17	134.30	132.64	132.76	7,257,106	-0.73(-0.55%)
May 20, 2021	131.51	133.93	131.49	133.49	8,630,434	+2.51(+1.91%)
May 19, 2021	128.50	131.08	128.19	130.98	15,685,908	+0.46(+0.35%)
May 18, 2021	131.96	132.23	130.44	130.53	6,019,760	-1.05(-0.80%)
May 17, 2021	131.77	131.81	130.38	131.58	8,342,654	-0.97(-0.74%)
May 14, 2021	131.15	133.01	130.90	132.55	8,629,030	+2.86(+2.20%)
May 13, 2021	129.40	130.86	128.83	129.70	11,597,920	+1.70(+1.33%)
May 12, 2021	129.76	130.48	127.66	128.00	15,087,066	-3.71(-2.81%)
May 11, 2021	129.58	131.98	129.27	131.71	13,872,560	-0.40(-0.30%)
May 10, 2021	134.87	134.94	132.06	132.10	10,433,196	-3.42(-2.52%)
May 07, 2021	135.72	136.32	134.94	135.53	9,846,786	+1.15(+0.86%)
May 06, 2021	132.98	134.45	132.03	134.38	7,354,859	+1.34(+1.00%)
May 05, 2021	134.45	134.65	132.79	133.04	5,765,233	-0.32(-0.24%)
May 04, 2021	134.78	134.82	131.88	133.36	10,216,614	-2.44(-1.79%)

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.