Skip to main content

TECHNOLOGY (NY: XLK )

208.65 -0.07 (-0.03%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 63.57 64.19 63.26 64.14 17,488,436 +0.60(+0.95%)
Nov 29, 2018 63.96 64.05 63.19 63.53 14,950,875 -0.62(-0.97%)
Nov 28, 2018 62.61 64.16 62.37 64.16 17,594,156 +2.17(+3.50%)
Nov 27, 2018 61.44 62.08 61.08 61.99 12,222,114 +0.12(+0.20%)
Nov 26, 2018 61.29 61.86 60.96 61.86 13,277,632 +1.37(+2.26%)
Nov 23, 2018 60.40 61.16 60.37 60.49 5,654,521 -0.56(-0.91%)
Nov 21, 2018 61.05 61.05 61.05 0 +0.44(+0.73%)
Nov 20, 2018 60.21 61.43 59.83 60.61 29,726,484 -1.33(-2.15%)
Nov 19, 2018 64.09 64.16 61.77 61.94 20,334,934 -2.45(-3.81%)
Nov 16, 2018 63.74 64.78 63.61 64.39 19,038,368 -0.10(-0.16%)
Nov 15, 2018 63.02 64.65 62.66 64.50 27,860,162 +1.58(+2.51%)
Nov 14, 2018 64.39 64.53 62.60 62.92 20,649,552 -0.76(-1.20%)
Nov 13, 2018 63.76 64.78 63.50 63.69 16,634,382 +0.08(+0.12%)
Nov 12, 2018 65.33 65.44 63.53 63.61 17,403,556 -2.32(-3.52%)
Nov 09, 2018 66.52 66.57 65.37 65.93 13,709,044 -1.16(-1.73%)
Nov 08, 2018 66.89 67.18 66.67 67.09 11,026,775 -0.06(-0.08%)
Nov 07, 2018 65.99 67.15 65.90 67.15 17,281,240 +1.92(+2.94%)
Nov 06, 2018 64.77 65.54 64.71 65.23 9,675,225 +0.41(+0.63%)
Nov 05, 2018 64.86 64.96 63.89 64.83 15,050,415 -0.07(-0.10%)
Nov 02, 2018 65.68 66.06 64.35 64.89 21,411,252 -1.29(-1.95%)
Nov 01, 2018 65.52 66.23 64.96 66.19 16,474,223 +0.76(+1.17%)
Oct 31, 2018 64.86 65.94 64.83 65.42 22,397,480 +1.52(+2.38%)
Oct 30, 2018 63.14 64.13 62.60 63.90 32,372,462 +0.71(+1.12%)
Oct 29, 2018 65.17 65.63 61.92 63.19 36,073,972 -1.09(-1.69%)
Oct 26, 2018 63.96 65.45 63.35 64.28 45,277,164 -1.31(-2.00%)
Oct 25, 2018 64.32 65.93 64.21 65.59 24,745,008 +2.18(+3.44%)
Oct 24, 2018 66.22 66.38 63.34 63.41 36,190,120 -2.97(-4.48%)
Oct 23, 2018 65.25 66.73 64.59 66.39 25,485,896 -0.25(-0.38%)
Oct 22, 2018 66.40 67.07 66.01 66.64 16,928,302 +0.55(+0.83%)
Oct 19, 2018 66.51 67.23 65.85 66.09 23,454,172 -0.03(-0.04%)
Oct 18, 2018 67.14 67.19 65.72 66.12 24,321,578 -1.32(-1.96%)
Oct 17, 2018 67.84 67.89 66.84 67.44 25,597,304 -0.31(-0.46%)
Oct 16, 2018 66.60 67.97 66.44 67.75 22,243,190 +1.98(+3.01%)
Oct 15, 2018 66.62 66.68 65.73 65.77 20,288,048 -1.10(-1.64%)
Oct 12, 2018 66.62 67.08 65.56 66.87 38,037,860 +2.08(+3.21%)
Oct 11, 2018 65.43 66.55 64.26 64.79 72,315,616 -0.83(-1.27%)
Oct 10, 2018 68.55 68.56 65.57 65.62 46,757,748 -3.34(-4.85%)
Oct 09, 2018 68.69 69.37 68.55 68.96 16,036,285 +0.25(+0.36%)
Oct 08, 2018 69.17 69.38 67.93 68.72 21,156,924 -0.78(-1.13%)
Oct 05, 2018 70.36 70.58 68.83 69.50 23,609,888 -0.89(-1.26%)
Oct 04, 2018 71.33 71.39 69.93 70.39 24,673,098 -1.29(-1.80%)
Oct 03, 2018 71.71 72.00 71.54 71.68 14,080,271 +0.22(+0.30%)
Oct 02, 2018 71.37 71.87 71.14 71.46 14,837,232 +0.01(+0.01%)
Oct 01, 2018 71.57 71.74 71.24 71.45 10,946,628 +0.34(+0.48%)
Sep 28, 2018 70.65 71.18 70.61 71.11 12,404,652 +0.26(+0.37%)
Sep 27, 2018 70.69 71.04 70.69 70.85 15,076,884 +0.42(+0.59%)
Sep 26, 2018 70.77 71.09 70.31 70.43 14,110,151 -0.26(-0.37%)
Sep 25, 2018 70.70 70.84 70.41 70.70 11,175,099 -0.08(-0.12%)
Sep 24, 2018 70.09 70.79 69.82 70.78 18,279,716 +0.35(+0.50%)
Sep 21, 2018 70.98 71.10 70.41 70.43 24,385,064 -0.28(-0.39%)
Sep 20, 2018 70.30 70.78 70.08 70.71 14,562,419 +0.83(+1.18%)
Sep 19, 2018 70.06 70.29 69.49 69.89 11,091,580 -0.18(-0.26%)
Sep 18, 2018 69.54 70.40 69.54 70.06 10,257,785 +0.44(+0.64%)
Sep 17, 2018 70.40 70.53 69.55 69.62 15,722,123 -0.88(-1.25%)
Sep 14, 2018 70.63 70.81 70.19 70.51 10,032,566 -0.06(-0.08%)
Sep 13, 2018 70.18 70.74 70.16 70.56 13,527,657 +0.82(+1.17%)
Sep 12, 2018 69.89 69.90 69.18 69.74 17,291,068 -0.29(-0.42%)
Sep 11, 2018 69.25 70.19 69.08 70.04 14,449,675 +0.59(+0.85%)
Sep 10, 2018 69.48 69.58 69.06 69.44 17,702,026 +0.22(+0.31%)
Sep 07, 2018 69.01 69.78 68.94 69.23 15,125,641 -0.24(-0.34%)
Sep 06, 2018 69.87 70.02 68.92 69.46 14,857,672 -0.51(-0.73%)
Sep 05, 2018 70.76 70.82 69.61 69.97 17,459,342 -0.88(-1.25%)
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.