Indicators

TECHNOLOGY (NY: XLK )

223.62 +6.45 (+2.97%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.54	94.66	92.76	94.44	18,443,336	+1.18(+1.26%)
May 28, 2020	93.10	94.97	93.03	93.26	10,970,113	-0.18(-0.20%)
May 27, 2020	92.91	93.49	90.93	93.45	20,154,208	+0.53(+0.57%)
May 26, 2020	94.87	94.94	92.84	92.92	13,483,198	-0.10(-0.10%)
May 22, 2020	92.54	93.13	92.17	93.01	9,590,506	+0.34(+0.36%)
May 21, 2020	93.89	94.17	92.62	92.68	10,674,824	-1.31(-1.39%)
May 20, 2020	93.25	94.16	93.20	93.99	9,435,445	+2.01(+2.19%)
May 19, 2020	92.35	93.40	91.93	91.97	10,421,432	-0.34(-0.37%)
May 18, 2020	91.88	92.83	91.56	92.31	10,391,803	+2.21(+2.45%)
May 15, 2020	88.23	90.12	87.98	90.10	14,540,535	+0.45(+0.51%)
May 14, 2020	87.90	89.71	86.94	89.65	15,806,668	+1.13(+1.27%)
May 13, 2020	90.12	90.81	87.36	88.52	17,605,600	-1.55(-1.72%)
May 12, 2020	92.35	92.61	90.01	90.07	14,025,292	-1.90(-2.06%)
May 11, 2020	90.74	92.51	90.56	91.97	10,771,305	+0.61(+0.66%)
May 08, 2020	90.90	91.49	90.37	91.37	7,896,684	+1.32(+1.47%)
May 07, 2020	89.92	90.55	89.78	90.04	10,939,336	+1.33(+1.50%)
May 06, 2020	88.88	89.57	88.32	88.71	8,786,436	+0.68(+0.78%)
May 05, 2020	87.83	89.15	87.67	88.03	9,010,424	+1.20(+1.38%)
May 04, 2020	85.30	86.92	84.91	86.83	11,129,954	+1.14(+1.33%)

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.