Indicators

TECHNOLOGY (NY: XLK )

205.54 +0.76 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.29	25.31	25.12	25.15	11,930,119	-0.18(-0.70%)
Apr 27, 2012	25.37	25.41	25.23	25.33	5,925,550	-0.01(-0.03%)
Apr 26, 2012	25.13	25.39	25.13	25.34	11,237,411	+0.20(+0.79%)
Apr 25, 2012	24.98	25.16	24.98	25.14	17,020,720	+0.69(+2.81%)
Apr 24, 2012	24.48	24.63	24.36	24.45	11,411,456	-0.05(-0.21%)
Apr 23, 2012	24.50	24.56	24.29	24.50	18,413,992	-0.19(-0.79%)
Apr 20, 2012	24.89	24.99	24.67	24.69	13,784,183	-0.09(-0.37%)
Apr 19, 2012	24.98	25.21	24.64	24.79	22,803,754	-0.25(-1.01%)
Apr 18, 2012	25.11	25.17	24.98	25.04	8,425,860	-0.21(-0.84%)
Apr 17, 2012	24.80	25.29	24.79	25.25	12,175,886	+0.54(+2.18%)
Apr 16, 2012	25.12	25.12	24.67	24.71	24,293,450	-0.26(-1.05%)
Apr 13, 2012	25.30	25.30	24.95	24.97	12,485,716	-0.39(-1.55%)
Apr 12, 2012	25.12	25.39	25.10	25.36	10,753,489	+0.31(+1.23%)
Apr 11, 2012	25.12	25.18	25.00	25.06	11,034,660	+0.15(+0.59%)
Apr 10, 2012	25.28	25.38	24.85	24.91	17,041,716	-0.36(-1.42%)
Apr 09, 2012	25.13	25.39	25.12	25.27	8,169,225	-0.18(-0.70%)
Apr 05, 2012	25.30	25.47	25.28	25.45	5,999,393	+0.06(+0.23%)
Apr 04, 2012	25.48	25.50	25.23	25.39	10,919,862	-0.30(-1.18%)
Apr 03, 2012	25.75	25.82	25.55	25.69	8,034,432	-0.02(-0.07%)

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.