Indicators

TECHNOLOGY (NY: XLK )

222.09 -0.04 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	207.87	208.45	207.49	207.91	4,434,925	-0.45(-0.22%)
Mar 27, 2024	208.60	208.71	206.76	208.35	6,257,840	+1.06(+0.51%)
Mar 26, 2024	208.90	209.24	207.13	207.30	4,276,178	-0.86(-0.41%)
Mar 25, 2024	207.56	209.04	206.96	208.16	4,396,556	-1.39(-0.66%)
Mar 22, 2024	209.48	210.31	208.73	209.54	5,763,582	+0.07(+0.03%)
Mar 21, 2024	211.56	211.56	209.29	209.47	6,165,391	+0.15(+0.07%)
Mar 20, 2024	207.17	209.39	206.44	209.32	6,682,008	+2.32(+1.12%)
Mar 19, 2024	204.93	207.04	203.90	207.01	6,706,432	+1.07(+0.52%)
Mar 18, 2024	206.73	208.06	205.78	205.94	7,100,373	+1.01(+0.49%)
Mar 15, 2024	205.08	206.02	204.09	204.93	9,850,141	-3.14(-1.51%)
Mar 14, 2024	208.91	209.65	206.80	208.07	8,038,361	+0.04(+0.02%)
Mar 13, 2024	209.66	209.78	207.16	208.03	6,429,564	-2.27(-1.08%)
Mar 12, 2024	208.06	210.32	206.09	210.30	8,720,363	+4.22(+2.05%)
Mar 11, 2024	205.70	206.54	204.59	206.08	7,849,465	-0.57(-0.27%)
Mar 08, 2024	210.14	211.63	206.52	206.65	7,481,466	-3.12(-1.49%)
Mar 07, 2024	208.27	210.40	207.23	209.76	6,080,329	+3.26(+1.58%)
Mar 06, 2024	207.02	208.06	205.12	206.51	7,173,560	+1.62(+0.79%)
Mar 05, 2024	207.97	208.07	203.56	204.88	9,046,694	-5.16(-2.46%)
Mar 04, 2024	209.75	211.25	209.28	210.04	10,250,865	+0.00(+0.00%)

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.