Indicators

TECHNOLOGY (NY: XLK )

202.55 +5.49 (+2.79%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.06	16.19	16.05	16.14	119,755	+0.06(+0.35%)
Nov 26, 2003	16.08	16.17	15.92	16.08	218,544	+0.06(+0.41%)
Nov 25, 2003	16.09	16.15	16.04	16.01	343,604	-0.02(-0.10%)
Nov 24, 2003	15.84	16.05	15.84	16.03	636,271	+0.40(+2.54%)
Nov 21, 2003	15.58	15.66	15.58	15.63	223,601	+0.13(+0.84%)
Nov 20, 2003	15.57	15.84	15.50	15.50	434,499	-0.24(-1.55%)
Nov 19, 2003	15.61	15.75	15.54	15.75	765,277	+0.17(+1.09%)
Nov 18, 2003	15.92	15.92	15.57	15.58	489,382	-0.19(-1.23%)
Nov 17, 2003	15.75	15.81	15.62	15.77	812,637	-0.22(-1.37%)
Nov 14, 2003	16.22	16.30	16.01	15.99	434,253	-0.22(-1.35%)
Nov 13, 2003	16.18	16.30	16.10	16.21	550,062	-0.14(-0.84%)
Nov 12, 2003	16.14	16.38	16.07	16.35	374,313	+0.34(+2.13%)
Nov 11, 2003	16.09	16.09	16.00	16.01	204,731	-0.04(-0.25%)
Nov 10, 2003	16.28	16.28	16.11	16.05	411,313	-0.21(-1.30%)
Nov 07, 2003	16.39	16.45	16.21	16.26	239,634	-0.06(-0.40%)
Nov 06, 2003	16.30	16.35	16.11	16.32	515,652	+0.13(+0.80%)
Nov 05, 2003	16.22	16.21	16.09	16.19	234,701	+0.06(+0.35%)
Nov 04, 2003	16.22	16.26	16.09	16.14	543,437	-0.11(-0.70%)

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.