Skip to main content

TECHNOLOGY (NY: XLK )

225.93 -0.57 (-0.25%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.83 20.86 20.73 20.81 7,687,408 -0.02(-0.12%)
Dec 30, 2010 20.87 20.90 20.81 20.84 6,106,716 -0.05(-0.24%)
Dec 29, 2010 20.91 20.94 20.86 20.89 4,520,033 +0.04(+0.20%)
Dec 28, 2010 20.91 20.93 20.83 20.85 3,518,711 -0.02(-0.12%)
Dec 27, 2010 20.74 20.90 20.70 20.87 3,620,188 +0.04(+0.20%)
Dec 23, 2010 20.81 20.86 20.76 20.83 3,906,799 -0.01(-0.04%)
Dec 22, 2010 20.84 20.86 20.81 20.84 6,544,573 -0.02(-0.12%)
Dec 21, 2010 20.81 20.87 20.77 20.86 6,726,001 +0.09(+0.44%)
Dec 20, 2010 20.77 20.80 20.62 20.77 5,771,831 +0.05(+0.24%)
Dec 17, 2010 20.73 20.76 20.67 20.72 7,235,981 +0.04(+0.20%)
Dec 16, 2010 20.67 20.77 20.58 20.68 7,208,671 +0.03(+0.16%)
Dec 15, 2010 20.71 20.81 20.59 20.65 5,585,174 -0.08(-0.40%)
Dec 14, 2010 20.70 20.81 20.68 20.73 7,641,709 +0.03(+0.16%)
Dec 13, 2010 20.82 20.85 20.68 20.70 8,381,886 -0.04(-0.18%)
Dec 10, 2010 20.68 20.76 20.62 20.74 7,065,127 +0.09(+0.46%)
Dec 09, 2010 20.71 20.71 20.56 20.64 7,568,366 +0.02(+0.08%)
Dec 08, 2010 20.53 20.62 20.43 20.62 10,944,379 +0.17(+0.85%)
Dec 07, 2010 20.67 20.67 20.43 20.45 12,037,152 +0.02(+0.12%)
Dec 06, 2010 20.40 20.48 20.38 20.43 7,819,136 +0.00(+0.02%)
Dec 03, 2010 20.27 20.43 20.26 20.42 11,147,102 +0.05(+0.22%)
Dec 02, 2010 20.16 20.39 20.15 20.38 11,691,062 +0.24(+1.19%)
Dec 01, 2010 20.01 20.20 19.96 20.14 13,029,158 +0.42(+2.13%)
Nov 30, 2010 19.74 19.83 19.65 19.72 12,987,225 -0.20(-0.99%)
Nov 29, 2010 19.95 20.01 19.74 19.92 8,709,761 -0.05(-0.25%)
Nov 26, 2010 20.00 20.12 19.96 19.97 3,024,822 -0.20(-0.98%)
Nov 24, 2010 20.00 20.16 20.16 20.16 8,764,631 +0.33(+1.66%)
Nov 23, 2010 19.94 19.97 19.74 19.83 13,371,811 -0.30(-1.47%)
Nov 22, 2010 19.92 20.13 19.87 20.13 11,434,231 +0.12(+0.58%)
Nov 19, 2010 19.96 20.04 19.89 20.02 6,218,482 +0.06(+0.29%)
Nov 18, 2010 19.84 20.04 19.83 19.96 13,123,743 +0.33(+1.68%)
Nov 17, 2010 19.64 19.76 19.55 19.63 12,647,262 +0.01(+0.04%)
Nov 16, 2010 19.84 19.91 19.55 19.62 21,764,892 -0.36(-1.81%)
Nov 15, 2010 20.14 20.16 19.97 19.98 10,687,835 -0.06(-0.29%)
Nov 12, 2010 20.22 20.32 19.94 20.04 13,099,835 -0.28(-1.40%)
Nov 11, 2010 20.25 20.35 20.12 20.32 14,730,025 -0.32(-1.54%)
Nov 10, 2010 20.65 20.67 20.45 20.64 8,566,771 +0.02(+0.08%)
Nov 09, 2010 20.75 20.81 20.53 20.62 11,028,090 -0.06(-0.28%)
Nov 08, 2010 20.62 20.71 20.58 20.68 9,111,911 +0.02(+0.08%)
Nov 05, 2010 20.69 20.69 20.57 20.67 10,612,546 -0.02(-0.08%)
Nov 04, 2010 20.59 20.70 20.55 20.68 16,607,569 +0.30(+1.49%)
Nov 03, 2010 20.30 20.39 20.13 20.38 18,360,028 +0.12(+0.57%)
Nov 02, 2010 20.25 20.31 20.20 20.26 9,093,365 +0.20(+0.98%)
Nov 01, 2010 20.15 20.27 19.98 20.06 10,286,108 +0.02(+0.08%)
Oct 29, 2010 20.05 20.13 20.02 20.05 10,127,803 +0.03(+0.16%)
Oct 28, 2010 20.10 20.11 19.88 20.02 10,353,254 +0.00(+0.00%)
Oct 27, 2010 19.88 20.03 19.81 20.02 14,377,364 +0.11(+0.54%)
Oct 25, 2010 19.92 20.06 19.91 19.91 11,538,532 +0.06(+0.29%)
Oct 22, 2010 19.79 19.87 19.75 19.85 6,999,063 +0.06(+0.29%)
Oct 21, 2010 19.88 19.92 19.59 19.79 33,578,832 +0.02(+0.08%)
Oct 20, 2010 19.68 19.89 19.64 19.78 28,697,204 +0.16(+0.84%)
Oct 19, 2010 19.59 19.76 19.46 19.61 30,613,156 -0.35(-1.77%)
Oct 18, 2010 19.84 19.97 19.77 19.97 13,057,428 +0.13(+0.66%)
Oct 15, 2010 19.77 19.84 19.60 19.83 25,927,626 +0.33(+1.69%)
Oct 14, 2010 19.54 19.57 19.40 19.50 6,697,895 +0.01(+0.04%)
Oct 13, 2010 19.46 19.59 19.40 19.50 18,801,016 +0.16(+0.81%)
Oct 12, 2010 19.17 19.38 19.06 19.34 13,369,202 +0.12(+0.60%)
Oct 11, 2010 19.23 19.31 19.15 19.22 7,337,361 +0.03(+0.17%)
Oct 08, 2010 19.19 19.23 18.96 19.19 8,101,959 +0.11(+0.56%)
Oct 07, 2010 19.16 19.17 18.95 19.08 6,011,734 +0.00(+0.00%)
Oct 06, 2010 19.18 19.23 18.93 19.08 8,708,438 -0.09(-0.47%)
Oct 05, 2010 18.94 19.22 18.93 19.18 9,367,931 +0.37(+1.97%)
Oct 04, 2010 18.86 18.96 18.67 18.80 10,309,267 -0.16(-0.82%)
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.