Skip to main content

TECHNOLOGY (NY: XLK )

208.25 -0.47 (-0.23%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 27.66 27.88 27.58 27.78 8,675,546 -0.17(-0.62%)
Sep 27, 2013 27.96 28.01 27.86 27.95 7,150,179 -0.17(-0.62%)
Sep 26, 2013 28.14 28.26 28.04 28.13 5,841,327 +0.10(+0.37%)
Sep 25, 2013 28.10 28.14 27.95 28.02 5,295,313 -0.04(-0.15%)
Sep 24, 2013 28.14 28.20 27.96 28.07 5,475,539 -0.12(-0.43%)
Sep 23, 2013 28.28 28.35 28.04 28.19 9,276,886 +0.08(+0.29%)
Sep 20, 2013 28.40 28.42 28.07 28.11 8,972,561 -0.20(-0.71%)
Sep 19, 2013 28.33 28.40 28.29 28.31 7,694,983 +0.02(+0.08%)
Sep 18, 2013 28.02 28.32 27.95 28.28 10,227,710 +0.35(+1.26%)
Sep 17, 2013 27.84 27.99 27.83 27.93 7,418,755 +0.14(+0.50%)
Sep 16, 2013 28.02 27.95 27.72 27.79 9,518,880 -0.04(-0.14%)
Sep 13, 2013 27.86 27.89 27.74 27.83 4,625,498 +0.03(+0.09%)
Sep 12, 2013 27.80 27.91 27.73 27.81 7,014,192 +0.02(+0.08%)
Sep 11, 2013 27.68 27.85 27.66 27.78 10,815,927 -0.13(-0.46%)
Sep 10, 2013 27.91 27.98 27.81 27.91 7,851,064 +0.17(+0.62%)
Sep 09, 2013 27.58 27.80 27.55 27.74 6,622,233 +0.33(+1.20%)
Sep 06, 2013 27.48 27.53 27.19 27.41 5,960,220 +0.02(+0.06%)
Sep 05, 2013 27.41 27.49 27.35 27.40 4,304,291 +0.01(+0.05%)
Sep 04, 2013 27.18 27.42 27.15 27.38 8,296,629 +0.26(+0.97%)
Sep 03, 2013 27.21 27.32 27.02 27.12 8,570,275 +0.03(+0.10%)
Aug 30, 2013 27.28 27.28 27.02 27.09 8,311,365 -0.13(-0.48%)
Aug 29, 2013 27.13 27.36 27.09 27.22 5,548,625 +0.15(+0.54%)
Aug 28, 2013 27.02 27.21 27.01 27.08 5,215,902 +0.02(+0.06%)
Aug 27, 2013 27.28 27.38 27.00 27.06 7,951,910 -0.48(-1.75%)
Aug 26, 2013 27.65 27.78 27.53 27.54 7,877,089 -0.13(-0.47%)
Aug 23, 2013 27.71 27.73 27.59 27.67 5,878,463 +0.20(+0.72%)
Aug 22, 2013 27.43 27.51 27.30 27.47 7,010,505 +0.12(+0.44%)
Aug 21, 2013 27.41 27.56 27.28 27.35 7,029,837 -0.06(-0.22%)
Aug 20, 2013 27.45 27.54 27.34 27.41 3,796,941 +0.04(+0.16%)
Aug 19, 2013 27.47 27.65 27.37 27.37 5,573,939 -0.08(-0.30%)
Aug 16, 2013 27.48 27.59 27.41 27.45 8,385,597 -0.03(-0.11%)
Aug 15, 2013 27.65 27.65 27.43 27.48 8,153,985 -0.45(-1.61%)
Aug 14, 2013 27.95 28.02 27.84 27.93 6,129,914 -0.03(-0.09%)
Aug 13, 2013 27.80 28.01 27.67 27.96 5,464,912 +0.19(+0.68%)
Aug 12, 2013 27.43 27.79 27.43 27.77 5,775,061 +0.18(+0.66%)
Aug 09, 2013 27.68 27.74 27.50 27.59 4,253,027 -0.14(-0.51%)
Aug 08, 2013 27.77 27.79 27.56 27.73 5,862,456 +0.09(+0.33%)
Aug 07, 2013 27.65 27.72 27.53 27.64 6,084,361 -0.07(-0.25%)
Aug 06, 2013 27.85 27.85 27.63 27.71 5,431,032 -0.15(-0.53%)
Aug 05, 2013 27.73 27.89 27.72 27.85 5,063,445 +0.06(+0.22%)
Aug 02, 2013 27.67 27.81 27.62 27.79 5,137,977 +0.12(+0.44%)
Aug 01, 2013 27.56 27.70 27.55 27.67 8,978,553 +0.29(+1.07%)
Jul 31, 2013 27.53 27.63 27.34 27.38 7,928,137 -0.09(-0.35%)
Jul 30, 2013 27.44 27.59 27.41 27.47 6,445,140 +0.14(+0.50%)
Jul 29, 2013 27.32 27.42 27.28 27.34 4,609,851 -0.04(-0.16%)
Jul 26, 2013 27.18 27.38 27.11 27.38 6,984,981 +0.08(+0.28%)
Jul 25, 2013 27.26 27.34 27.17 27.30 5,596,219 +0.02(+0.06%)
Jul 24, 2013 27.40 27.42 27.23 27.28 6,711,852 +0.18(+0.67%)
Jul 23, 2013 27.25 27.29 27.09 27.10 5,313,095 -0.11(-0.41%)
Jul 22, 2013 27.15 27.25 27.13 27.21 5,839,484 +0.08(+0.30%)
Jul 19, 2013 27.32 27.34 27.07 27.13 15,761,048 -0.47(-1.70%)
Jul 18, 2013 27.69 27.74 27.54 27.60 4,943,563 -0.07(-0.25%)
Jul 17, 2013 27.73 27.78 27.62 27.67 5,319,395 +0.02(+0.08%)
Jul 16, 2013 27.61 27.67 27.56 27.65 5,764,677 +0.02(+0.08%)
Jul 15, 2013 27.57 27.65 27.46 27.63 5,273,106 +0.08(+0.28%)
Jul 12, 2013 27.56 27.59 27.45 27.55 8,354,638 +0.02(+0.06%)
Jul 11, 2013 27.35 27.56 27.33 27.53 11,965,039 +0.46(+1.69%)
Jul 10, 2013 26.98 27.16 26.97 27.08 10,246,551 +0.09(+0.32%)
Jul 09, 2013 27.00 27.03 26.92 26.99 14,450,541 +0.10(+0.38%)
Jul 08, 2013 27.04 27.07 26.81 26.89 9,073,258 -0.02(-0.06%)
Jul 05, 2013 26.89 26.92 26.62 26.90 16,461,533 +0.17(+0.65%)
Jul 03, 2013 26.51 26.85 26.51 26.73 13,440,180 +0.16(+0.58%)
Jul 02, 2013 26.52 26.76 26.42 26.58 16,798,872 +0.04(+0.16%)
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.