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 (%)
Nov 30, 2023 184.95 185.19 182.90 184.45 6,889,246 +0.27(+0.15%)
Nov 29, 2023 185.38 186.18 184.06 184.18 5,400,895 +0.14(+0.08%)
Nov 28, 2023 183.07 184.53 183.07 184.04 5,526,681 +0.35(+0.19%)
Nov 27, 2023 183.44 184.75 183.11 183.69 4,226,284 -0.01(-0.01%)
Nov 24, 2023 183.75 183.91 183.00 183.70 2,105,026 -0.36(-0.19%)
Nov 22, 2023 184.40 185.63 183.56 184.06 5,628,504 +0.82(+0.45%)
Nov 21, 2023 183.90 184.19 182.57 183.24 6,700,294 -1.50(-0.81%)
Nov 20, 2023 182.33 185.22 182.31 184.74 5,579,609 +2.64(+1.45%)
Nov 17, 2023 182.07 182.79 181.31 182.10 6,664,854 -0.38(-0.21%)
Nov 16, 2023 181.21 182.67 180.88 182.47 5,799,064 +0.91(+0.50%)
Nov 15, 2023 182.15 182.43 180.87 181.57 6,598,352 +0.23(+0.13%)
Nov 14, 2023 180.50 181.79 179.94 181.34 8,285,240 +3.56(+2.00%)
Nov 13, 2023 178.08 178.23 177.04 177.78 5,884,384 -1.05(-0.58%)
Nov 10, 2023 175.33 178.94 175.13 178.83 6,700,973 +4.55(+2.61%)
Nov 09, 2023 175.35 176.63 174.05 174.28 7,213,358 -0.82(-0.47%)
Nov 08, 2023 174.71 175.38 173.91 175.09 5,381,929 +0.99(+0.57%)
Nov 07, 2023 172.68 174.62 172.42 174.11 6,539,443 +1.88(+1.09%)
Nov 06, 2023 171.33 172.28 170.79 172.22 5,569,966 +1.13(+0.66%)
Nov 03, 2023 169.19 171.79 168.82 171.10 7,866,151 +1.74(+1.03%)
Nov 02, 2023 168.04 169.50 167.81 169.36 8,126,410 +2.82(+1.69%)
Nov 01, 2023 163.67 166.76 163.67 166.54 10,513,308 +3.16(+1.93%)
Oct 31, 2023 162.30 163.52 161.04 163.38 5,466,520 +1.16(+0.71%)
Oct 30, 2023 161.35 162.80 160.86 162.22 7,117,847 +1.72(+1.07%)
Oct 27, 2023 160.55 162.12 159.79 160.50 8,147,126 +0.93(+0.58%)
Oct 26, 2023 162.97 163.69 158.89 159.57 10,362,986 -3.11(-1.91%)
Oct 25, 2023 165.41 165.61 162.20 162.68 7,794,288 -1.94(-1.18%)
Oct 24, 2023 164.15 164.87 162.85 164.62 5,610,152 +1.12(+0.69%)
Oct 23, 2023 162.29 165.16 161.39 163.50 7,608,310 +0.19(+0.12%)
Oct 20, 2023 166.04 166.16 163.14 163.31 7,704,870 -2.81(-1.69%)
Oct 19, 2023 167.74 168.87 165.83 166.12 10,187,205 -0.96(-0.57%)
Oct 18, 2023 167.62 168.99 166.39 167.07 6,456,279 -1.73(-1.03%)
Oct 17, 2023 167.46 169.68 166.26 168.81 7,688,671 -0.79(-0.46%)
Oct 16, 2023 168.26 170.36 168.23 169.59 7,299,712 +1.61(+0.96%)
Oct 13, 2023 170.76 171.05 167.39 167.98 7,625,317 -2.44(-1.43%)
Oct 12, 2023 170.41 172.16 169.13 170.42 7,732,490 +0.16(+0.09%)
Oct 11, 2023 169.22 170.34 168.68 170.26 5,214,711 +1.56(+0.93%)
Oct 10, 2023 168.56 170.05 168.09 168.70 10,240,783 +0.26(+0.15%)
Oct 09, 2023 166.55 168.70 165.78 168.44 6,594,728 +0.87(+0.52%)
Oct 06, 2023 163.37 168.29 162.89 167.57 8,344,897 +3.08(+1.87%)
Oct 05, 2023 164.27 164.76 162.52 164.50 6,034,668 +0.22(+0.13%)
Oct 04, 2023 162.38 164.71 162.38 164.28 7,625,859 +2.02(+1.25%)
Oct 03, 2023 164.12 165.24 161.42 162.25 7,448,006 -2.80(-1.70%)
Oct 02, 2023 163.38 165.53 163.13 165.05 6,853,865 +1.75(+1.07%)
Sep 29, 2023 164.34 165.87 162.74 163.30 7,972,590 +0.56(+0.34%)
Sep 28, 2023 160.83 163.78 160.07 162.74 6,439,209 +1.15(+0.71%)
Sep 27, 2023 162.12 162.44 159.99 161.60 5,853,962 +0.25(+0.15%)
Sep 26, 2023 163.23 163.32 160.79 161.35 7,491,756 -2.96(-1.80%)
Sep 25, 2023 163.36 164.40 163.27 164.31 5,308,721 +0.53(+0.32%)
Sep 22, 2023 164.15 165.28 163.41 163.78 6,293,155 +0.35(+0.21%)
Sep 21, 2023 164.22 165.38 163.35 163.43 7,399,808 -2.53(-1.52%)
Sep 20, 2023 169.07 169.29 165.89 165.96 5,403,682 -2.65(-1.57%)
Sep 19, 2023 167.98 169.04 167.06 168.61 4,134,273 -0.09(-0.05%)
Sep 18, 2023 167.40 169.26 167.35 168.70 4,989,900 +0.81(+0.48%)
Sep 15, 2023 170.56 170.62 167.44 167.89 6,597,814 -3.29(-1.92%)
Sep 14, 2023 170.99 171.60 169.92 171.18 4,765,089 +1.23(+0.73%)
Sep 13, 2023 169.45 170.86 168.97 169.95 5,035,169 +0.43(+0.25%)
Sep 12, 2023 171.21 171.82 169.21 169.52 6,158,418 -3.13(-1.81%)
Sep 11, 2023 173.27 173.43 171.14 172.65 4,159,733 +0.89(+0.52%)
Sep 08, 2023 171.39 172.86 171.31 171.76 4,318,294 +0.36(+0.21%)
Sep 07, 2023 170.69 171.78 170.06 171.40 6,294,453 -2.51(-1.45%)
Sep 06, 2023 175.09 175.53 172.84 173.91 9,125,088 -1.86(-1.06%)
Sep 05, 2023 174.71 176.32 174.14 175.77 5,060,941 +0.63(+0.36%)
Sep 01, 2023 175.70 175.93 174.25 175.15 4,650,112 +0.54(+0.31%)
Aug 31, 2023 174.16 175.28 173.97 174.61 6,017,227 +0.84(+0.49%)
Aug 30, 2023 172.49 173.94 171.90 173.77 6,170,148 +1.30(+0.75%)
Aug 29, 2023 168.59 172.63 168.41 172.46 6,896,746 +3.39(+2.01%)
Aug 28, 2023 168.97 169.43 167.77 169.07 4,509,048 +1.37(+0.82%)
Aug 25, 2023 166.68 168.63 165.20 167.70 7,890,423 +1.69(+1.02%)
Aug 24, 2023 172.07 172.08 165.88 166.01 7,006,126 -3.92(-2.30%)
Aug 23, 2023 167.32 170.43 167.31 169.93 5,083,629 +3.01(+1.80%)
Aug 22, 2023 168.61 168.71 166.55 166.92 5,716,300 -0.19(-0.11%)
Aug 21, 2023 164.82 167.44 164.66 167.11 6,605,592 +3.13(+1.91%)
Aug 18, 2023 162.07 164.64 161.97 163.97 6,870,366 +0.25(+0.15%)
Aug 17, 2023 166.03 166.34 163.48 163.73 6,344,795 -1.57(-0.95%)
Aug 16, 2023 166.53 167.48 165.29 165.30 4,919,069 -1.59(-0.95%)
Aug 15, 2023 168.05 168.65 166.50 166.89 4,711,044 -1.66(-0.98%)
Aug 14, 2023 165.73 168.57 165.34 168.55 5,195,876 +2.64(+1.59%)
Aug 11, 2023 165.80 166.88 165.33 165.90 5,418,316 -1.23(-0.74%)
Aug 10, 2023 168.39 169.85 166.31 167.14 6,403,894 +0.02(+0.01%)
Aug 09, 2023 169.53 169.53 166.54 167.12 7,193,760 -2.19(-1.29%)
Aug 08, 2023 169.42 169.52 167.60 169.30 5,768,026 -1.31(-0.77%)
Aug 07, 2023 170.85 171.44 169.38 170.62 4,796,768 +0.48(+0.28%)
Aug 04, 2023 171.90 172.93 169.87 170.14 7,259,301 -2.35(-1.36%)
Aug 03, 2023 171.78 173.50 171.67 172.48 5,715,039 -0.70(-0.41%)
Aug 02, 2023 176.02 176.13 172.56 173.19 7,959,220 -4.39(-2.47%)
Aug 01, 2023 176.71 177.96 176.24 177.58 4,449,918 +0.30(+0.17%)
Jul 31, 2023 177.04 177.50 176.27 177.28 5,101,276 +0.41(+0.23%)
Jul 28, 2023 176.12 177.40 175.75 176.88 5,677,784 +2.38(+1.36%)
Jul 27, 2023 177.37 177.91 173.71 174.50 6,965,609 -0.51(-0.29%)
Jul 26, 2023 175.53 175.96 173.78 175.01 7,797,197 -2.39(-1.34%)
Jul 25, 2023 175.95 177.98 175.92 177.39 5,430,868 +2.01(+1.14%)
Jul 24, 2023 175.85 176.28 174.71 175.39 5,687,731 +0.31(+0.18%)
Jul 21, 2023 176.28 177.17 174.87 175.08 7,480,396 -0.09(-0.05%)
Jul 20, 2023 177.59 178.34 174.62 175.17 12,248,688 -3.57(-2.00%)
Jul 19, 2023 179.63 180.38 178.05 178.74 10,557,900 -0.45(-0.25%)
Jul 18, 2023 176.77 180.05 175.84 179.18 8,252,481 +2.01(+1.13%)
Jul 17, 2023 175.27 177.69 175.07 177.18 5,965,679 +2.24(+1.28%)
Jul 14, 2023 175.63 177.01 174.43 174.94 5,806,605 -0.26(-0.15%)
Jul 13, 2023 174.12 175.57 173.78 175.20 4,692,536 +2.26(+1.30%)
Jul 12, 2023 172.71 173.75 171.77 172.94 8,100,668 +1.94(+1.13%)
Jul 11, 2023 170.99 171.19 169.33 171.00 5,028,697 +0.37(+0.22%)
Jul 10, 2023 169.57 170.65 168.93 170.63 8,490,226 +0.45(+0.26%)
Jul 07, 2023 170.66 172.25 170.09 170.19 5,846,172 -0.75(-0.44%)
Jul 06, 2023 169.70 171.09 169.18 170.93 6,094,261 -0.46(-0.27%)
Jul 05, 2023 171.25 172.67 171.10 171.39 4,726,679 -1.06(-0.62%)
Jul 03, 2023 172.79 172.87 171.58 172.45 3,109,671 -0.37(-0.21%)
Jun 30, 2023 171.81 173.26 171.68 172.82 5,733,466 +2.70(+1.59%)
Jun 29, 2023 170.00 170.43 169.09 170.12 4,591,359 +0.30(+0.18%)
Jun 28, 2023 168.78 170.73 168.65 169.82 5,719,981 +0.10(+0.06%)
Jun 27, 2023 167.11 170.11 166.95 169.72 6,957,309 +3.28(+1.97%)
Jun 26, 2023 167.79 169.26 166.32 166.44 5,477,764 -1.20(-0.72%)
Jun 23, 2023 167.39 168.63 166.94 167.64 7,408,775 -1.84(-1.09%)
Jun 22, 2023 167.35 169.55 167.32 169.48 7,658,078 +1.37(+0.82%)
Jun 21, 2023 169.98 170.31 167.61 168.11 6,065,170 -2.52(-1.48%)
Jun 20, 2023 170.81 171.87 169.72 170.63 7,273,696 -1.16(-0.68%)
Jun 16, 2023 174.87 174.88 171.63 171.80 8,753,863 -1.43(-0.82%)
Jun 15, 2023 170.33 174.00 170.29 173.22 8,937,994 +23.28(+15.53%)
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%)
May 01, 2023 149.50 150.43 149.26 149.71 4,130,403 +0.09(+0.06%)
Apr 28, 2023 148.01 149.65 147.85 149.62 5,943,805 +1.61(+1.09%)
Apr 27, 2023 145.62 148.11 145.26 148.01 6,098,036 +3.07(+2.12%)
Apr 26, 2023 145.32 146.43 144.59 144.93 6,854,766 +2.12(+1.49%)
Apr 25, 2023 145.21 145.49 142.76 142.81 5,552,523 -3.11(-2.13%)
Apr 24, 2023 145.99 146.70 144.84 145.93 4,576,783 -0.65(-0.44%)
Apr 21, 2023 146.40 146.83 145.62 146.57 6,168,516 -0.48(-0.32%)
Apr 20, 2023 146.66 148.50 146.39 147.05 5,749,948 -0.97(-0.66%)
Apr 19, 2023 147.11 148.30 146.91 148.02 4,346,255 -0.43(-0.29%)
Apr 18, 2023 149.12 149.52 147.80 148.45 4,643,836 +0.46(+0.31%)
Apr 17, 2023 147.64 148.32 146.84 147.99 4,186,864 +0.53(+0.36%)
Apr 14, 2023 147.44 148.66 146.16 147.45 6,554,598 -0.82(-0.56%)
Apr 13, 2023 146.13 148.50 145.90 148.28 6,876,073 +2.71(+1.86%)
Apr 12, 2023 147.39 147.79 145.33 145.57 6,671,080 -0.83(-0.57%)
Apr 11, 2023 147.53 147.55 146.15 146.40 6,992,938 -1.39(-0.94%)
Apr 10, 2023 146.40 147.82 145.60 147.79 4,796,552 -0.08(-0.05%)
Apr 06, 2023 145.97 148.06 145.33 147.87 7,911,709 +0.83(+0.57%)
Apr 05, 2023 148.03 148.17 145.98 147.04 7,932,572 -1.70(-1.14%)
Apr 04, 2023 149.78 150.29 148.18 148.73 7,976,384 -0.82(-0.55%)
Apr 03, 2023 148.88 149.76 148.17 149.56 10,656,218 -0.24(-0.16%)
Mar 31, 2023 147.50 149.93 147.31 149.79 7,596,013 +2.11(+1.43%)
Mar 30, 2023 147.34 147.89 146.69 147.68 5,645,099 +1.70(+1.16%)
Mar 29, 2023 144.78 146.31 144.58 145.99 7,185,623 +3.00(+2.10%)
Mar 28, 2023 143.42 143.47 141.69 142.99 5,024,434 -0.67(-0.47%)
Mar 27, 2023 145.00 145.50 143.33 143.66 5,449,058 -1.12(-0.77%)
Mar 24, 2023 143.95 144.85 143.00 144.78 5,985,879 +0.38(+0.26%)
Mar 23, 2023 143.91 146.36 143.05 144.41 8,868,735 +2.31(+1.63%)
Mar 22, 2023 143.53 146.38 142.02 142.10 7,165,152 -1.43(-1.00%)
Mar 21, 2023 143.15 143.78 141.66 143.53 6,585,308 +1.15(+0.81%)
Mar 20, 2023 141.74 142.55 140.68 142.38 6,039,061 +0.38(+0.27%)
Mar 17, 2023 142.47 143.66 141.16 141.99 11,658,787 -0.20(-0.14%)
Mar 16, 2023 137.83 142.39 137.37 142.19 13,178,589 +3.88(+2.81%)
Mar 15, 2023 136.72 138.48 136.05 138.31 11,648,414 +0.08(+0.06%)
Mar 14, 2023 136.86 138.72 136.29 138.23 10,709,959 +3.12(+2.31%)
Mar 13, 2023 133.54 136.98 132.71 135.11 17,397,366 +0.73(+0.55%)
Mar 10, 2023 136.59 136.93 133.85 134.38 15,436,312 -2.41(-1.76%)
Mar 09, 2023 138.99 140.56 136.52 136.79 7,892,441 -1.99(-1.43%)
Mar 08, 2023 138.12 138.94 137.31 138.78 6,689,871 +1.14(+0.83%)
Mar 07, 2023 139.26 139.79 137.29 137.64 7,133,001 -1.73(-1.24%)
Mar 06, 2023 139.60 141.26 139.26 139.37 8,081,428 +0.66(+0.48%)
Mar 03, 2023 136.66 138.71 136.53 138.71 7,294,460 +2.92(+2.15%)
Mar 02, 2023 133.77 136.21 133.54 135.79 5,545,815 +1.65(+1.23%)
Mar 01, 2023 135.18 135.40 133.72 134.13 7,612,541 -0.99(-0.73%)
Feb 28, 2023 134.99 136.43 134.75 135.12 5,297,035 -0.30(-0.22%)
Feb 27, 2023 136.05 136.75 135.17 135.42 4,742,448 +0.72(+0.54%)
Feb 24, 2023 134.71 135.28 133.92 134.70 7,247,931 -2.44(-1.78%)
Feb 23, 2023 137.42 137.66 135.21 137.14 6,627,747 +2.24(+1.66%)
Feb 22, 2023 135.38 136.00 134.26 134.91 7,242,269 -0.20(-0.15%)
Feb 21, 2023 136.54 137.36 134.98 135.10 6,201,183 -3.29(-2.37%)
Feb 17, 2023 139.14 139.30 137.18 138.39 5,358,161 -1.75(-1.25%)
Feb 16, 2023 140.55 142.14 140.03 140.14 6,566,722 -2.47(-1.73%)
Feb 15, 2023 141.09 142.63 140.75 142.62 5,299,726 +0.66(+0.47%)
Feb 14, 2023 140.69 142.75 139.81 141.95 6,375,559 +0.60(+0.43%)
Feb 13, 2023 139.49 141.66 139.40 141.35 4,248,706 +2.41(+1.73%)
Feb 10, 2023 138.55 139.42 137.63 138.94 4,981,754 -0.64(-0.46%)
Feb 09, 2023 142.53 142.76 139.03 139.59 6,376,988 -0.77(-0.55%)
Feb 08, 2023 142.35 143.11 140.07 140.36 6,297,063 -1.71(-1.21%)
Feb 07, 2023 138.81 142.61 138.76 142.07 7,934,359 +3.46(+2.50%)
Feb 06, 2023 138.77 139.85 138.08 138.61 6,555,283 -1.71(-1.22%)
Feb 03, 2023 139.06 142.62 138.85 140.32 8,156,099 -1.18(-0.83%)
Feb 02, 2023 140.09 142.29 139.45 141.50 9,507,363 +3.76(+2.73%)
Feb 01, 2023 134.47 138.84 133.83 137.74 9,508,280 +3.17(+2.35%)
Jan 31, 2023 132.72 134.63 132.63 134.57 4,481,092 +1.85(+1.39%)
Jan 30, 2023 133.75 134.33 132.60 132.72 4,902,922 -2.58(-1.91%)
Jan 27, 2023 133.89 136.25 133.83 135.30 6,846,084 +0.56(+0.42%)
Jan 26, 2023 133.92 134.80 132.53 134.74 5,635,645 +2.12(+1.60%)
Jan 25, 2023 130.65 132.96 129.43 132.62 7,243,454 -0.28(-0.21%)
Jan 24, 2023 132.20 133.40 132.01 132.90 6,340,624 -0.06(-0.04%)
Jan 23, 2023 130.52 133.72 130.22 132.96 11,857,611 +2.96(+2.28%)
Jan 20, 2023 127.20 130.09 126.75 130.00 7,137,348 +3.43(+2.71%)
Jan 19, 2023 127.07 127.78 126.11 126.57 7,398,102 -1.49(-1.17%)
Jan 18, 2023 130.47 131.16 127.99 128.07 7,039,462 -1.67(-1.29%)
Jan 17, 2023 128.98 130.50 128.82 129.74 5,265,565 +0.58(+0.45%)
Jan 13, 2023 127.57 129.34 127.28 129.16 5,129,069 +0.37(+0.28%)
Jan 12, 2023 128.04 129.37 126.47 128.79 7,758,878 +0.95(+0.74%)
Jan 11, 2023 126.06 127.84 125.67 127.84 6,903,934 +2.18(+1.73%)
Jan 10, 2023 124.58 125.86 123.92 125.66 8,692,765 +0.77(+0.62%)
Jan 09, 2023 124.56 127.16 124.52 124.89 10,816,473 +1.44(+1.16%)
Jan 06, 2023 121.00 124.01 119.57 123.45 6,984,201 +3.51(+2.93%)
Jan 05, 2023 121.70 122.02 119.73 119.94 5,772,588 -2.38(-1.94%)
Jan 04, 2023 122.63 123.10 120.97 122.32 5,960,993 +0.32(+0.26%)
Jan 03, 2023 124.48 125.31 121.13 122.00 7,676,125 -1.17(-0.95%)
Dec 30, 2022 122.06 123.24 121.30 123.17 4,498,996 -0.17(-0.14%)
Dec 29, 2022 121.37 123.75 121.35 123.33 5,537,139 +3.15(+2.62%)
Dec 28, 2022 121.86 123.00 120.05 120.19 5,268,226 -1.97(-1.61%)
Dec 27, 2022 122.90 123.12 121.44 122.16 4,836,722 -1.17(-0.95%)
Dec 23, 2022 122.32 123.44 121.41 123.33 4,158,369 +0.13(+0.10%)
Dec 22, 2022 124.80 124.93 121.10 123.20 7,742,012 -3.19(-2.52%)
Dec 21, 2022 124.90 126.97 124.59 126.38 7,410,642 +2.06(+1.66%)
Dec 20, 2022 123.48 124.96 122.89 124.33 6,369,098 +0.19(+0.15%)
Dec 19, 2022 125.83 126.03 123.32 124.14 7,211,163 -1.68(-1.33%)
Dec 16, 2022 127.07 127.82 125.17 125.81 12,158,614 -1.69(-1.32%)
Dec 15, 2022 130.28 130.77 127.02 127.50 9,739,316 -4.95(-3.74%)
Dec 14, 2022 133.45 135.01 130.91 132.46 9,899,230 -1.13(-0.84%)
Dec 13, 2022 136.83 137.51 132.23 133.58 9,426,468 +1.56(+1.18%)
Dec 12, 2022 129.41 132.02 129.37 132.02 7,496,938 +2.82(+2.18%)
Dec 09, 2022 129.42 131.02 128.72 129.20 5,323,015 -0.80(-0.61%)
Dec 08, 2022 128.62 130.37 127.85 130.00 4,541,253 +2.09(+1.64%)
Dec 07, 2022 128.09 128.89 126.99 127.91 5,273,862 -0.65(-0.51%)
Dec 06, 2022 131.23 131.43 127.73 128.56 5,977,728 -2.81(-2.14%)
Dec 05, 2022 132.56 133.31 130.50 131.37 5,839,400 -2.22(-1.66%)
Dec 02, 2022 132.12 134.04 131.61 133.59 4,526,342 -0.78(-0.58%)
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.