Skip to main content

TECHNOLOGY (NY: XLK )

208.22 -0.50 (-0.24%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.03 30.49 30.03 30.34 12,559,543 +0.07(+0.23%)
Jan 30, 2014 30.26 30.37 30.10 30.27 9,547,537 +0.37(+1.22%)
Jan 29, 2014 29.89 30.08 29.79 29.90 12,875,745 -0.24(-0.78%)
Jan 28, 2014 30.05 30.19 29.96 30.14 15,086,529 -0.18(-0.60%)
Jan 27, 2014 30.65 30.67 30.17 30.32 9,188,005 -0.29(-0.94%)
Jan 24, 2014 31.08 31.13 30.60 30.61 17,785,036 -0.60(-1.93%)
Jan 23, 2014 31.13 31.21 31.00 31.21 7,366,414 -0.06(-0.20%)
Jan 22, 2014 31.27 31.32 31.19 31.27 4,838,445 -0.03(-0.11%)
Jan 21, 2014 31.39 31.39 31.05 31.31 7,223,503 +0.16(+0.50%)
Jan 17, 2014 31.27 31.15 31.15 31.15 7,274,750 -0.17(-0.56%)
Jan 16, 2014 31.35 31.37 31.25 31.32 7,922,287 -0.01(-0.03%)
Jan 15, 2014 30.96 31.41 30.96 31.33 11,102,539 +0.37(+1.21%)
Jan 14, 2014 30.57 30.98 30.53 30.96 7,367,323 +0.51(+1.69%)
Jan 13, 2014 30.75 30.90 30.35 30.44 7,393,971 -0.33(-1.08%)
Jan 10, 2014 30.80 30.86 30.62 30.78 14,873,898 +0.06(+0.20%)
Jan 09, 2014 31.05 31.05 30.64 30.71 7,252,918 -0.20(-0.65%)
Jan 08, 2014 30.93 31.02 30.81 30.91 5,389,860 +0.00(+0.00%)
Jan 07, 2014 30.78 30.96 30.71 30.91 8,219,250 +0.28(+0.91%)
Jan 06, 2014 30.65 30.75 30.52 30.64 5,192,782 -0.05(-0.17%)
Jan 03, 2014 30.91 30.91 30.67 30.69 5,973,380 -0.15(-0.48%)
Jan 02, 2014 31.04 31.04 30.78 30.84 9,815,439 -0.30(-0.98%)
Dec 31, 2013 31.01 31.14 31.14 31.14 7,855,473 +0.20(+0.65%)
Dec 30, 2013 30.98 30.99 30.90 30.94 5,323,818 -0.06(-0.20%)
Dec 27, 2013 31.11 31.11 30.97 31.00 4,389,805 -0.03(-0.08%)
Dec 26, 2013 31.01 31.06 30.96 31.03 4,108,576 +0.08(+0.25%)
Dec 24, 2013 30.87 30.95 30.86 30.95 3,000,090 +0.09(+0.28%)
Dec 23, 2013 30.74 30.87 30.67 30.86 8,361,220 +0.40(+1.32%)
Dec 20, 2013 30.32 30.53 30.27 30.46 10,130,398 +0.24(+0.78%)
Dec 19, 2013 30.16 30.28 30.11 30.23 9,989,481 +0.05(+0.17%)
Dec 18, 2013 29.91 30.19 29.51 30.17 19,575,344 +0.23(+0.78%)
Dec 17, 2013 29.92 30.03 29.90 29.94 6,315,240 -0.01(-0.03%)
Dec 16, 2013 29.81 30.02 29.77 29.95 6,935,302 +0.29(+0.99%)
Dec 13, 2013 29.84 29.90 29.65 29.65 5,596,846 -0.10(-0.32%)
Dec 12, 2013 29.96 29.96 29.74 29.75 6,347,086 -0.20(-0.67%)
Dec 11, 2013 30.27 30.33 29.90 29.95 8,670,407 -0.28(-0.92%)
Dec 10, 2013 30.26 30.29 30.19 30.23 9,347,164 -0.06(-0.20%)
Dec 09, 2013 30.28 30.37 30.22 30.29 4,610,803 +0.10(+0.32%)
Dec 06, 2013 30.19 30.26 30.10 30.19 5,072,734 +0.21(+0.69%)
Dec 05, 2013 30.16 30.16 29.94 29.98 4,923,299 -0.10(-0.32%)
Dec 04, 2013 29.97 30.19 29.88 30.08 7,581,928 +0.03(+0.09%)
Dec 03, 2013 29.88 30.09 29.88 30.05 6,606,262 +0.07(+0.23%)
Dec 02, 2013 30.10 30.16 29.91 29.98 5,699,378 -0.10(-0.32%)
Nov 29, 2013 30.01 30.16 30.00 30.08 4,882,065 +0.12(+0.41%)
Nov 27, 2013 29.78 29.97 29.78 29.96 7,618,295 +0.23(+0.79%)
Nov 26, 2013 29.63 29.80 29.60 29.72 6,130,990 +0.10(+0.35%)
Nov 25, 2013 29.67 29.70 29.55 29.62 10,579,395 +0.00(+0.00%)
Nov 22, 2013 29.68 29.68 29.58 29.62 3,587,933 -0.06(-0.20%)
Nov 21, 2013 29.51 29.69 29.51 29.68 6,217,681 +0.25(+0.85%)
Nov 20, 2013 29.55 29.70 29.36 29.43 4,972,526 -0.10(-0.32%)
Nov 19, 2013 29.59 29.74 29.47 29.52 5,131,378 -0.10(-0.35%)
Nov 18, 2013 29.79 29.80 29.57 29.63 6,043,340 -0.11(-0.38%)
Nov 15, 2013 29.66 29.77 29.64 29.74 8,888,004 +0.06(+0.22%)
Nov 14, 2013 29.57 29.70 29.52 29.67 9,778,618 -0.08(-0.28%)
Nov 13, 2013 29.38 29.77 29.36 29.76 7,780,244 +0.25(+0.85%)
Nov 12, 2013 29.30 29.57 29.30 29.51 5,431,853 +0.08(+0.27%)
Nov 11, 2013 29.38 29.45 29.31 29.43 9,005,141 +0.03(+0.12%)
Nov 08, 2013 29.19 29.41 29.05 29.39 10,319,189 +0.26(+0.91%)
Nov 07, 2013 29.51 29.57 29.10 29.13 12,150,510 -0.39(-1.31%)
Nov 06, 2013 29.37 29.52 29.33 29.51 6,046,779 +0.29(+1.01%)
Nov 05, 2013 29.18 29.31 29.12 29.22 5,203,723 -0.08(-0.27%)
Nov 04, 2013 29.27 29.32 29.18 29.30 6,431,778 +0.11(+0.39%)
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.