Indicators

TECHNOLOGY (NY: XLK )

222.53 -1.09 (-0.49%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.53	19.63	19.40	19.40	1,165,483	-0.15(-0.77%)
Apr 27, 2007	19.47	19.62	19.47	19.55	1,139,234	-0.02(-0.08%)
Apr 26, 2007	19.44	19.59	19.39	19.56	905,411	+0.11(+0.57%)
Apr 25, 2007	19.32	19.48	19.28	19.45	2,157,173	+0.14(+0.74%)
Apr 24, 2007	19.36	19.38	19.18	19.31	3,571,225	+0.10(+0.54%)
Apr 23, 2007	19.22	19.28	19.15	19.21	2,022,998	-0.04(-0.21%)
Apr 20, 2007	19.27	19.32	19.17	19.25	1,242,124	+0.11(+0.58%)
Apr 19, 2007	18.98	19.18	18.95	19.13	2,240,451	+0.01(+0.04%)
Apr 18, 2007	18.98	19.18	18.98	19.13	1,342,612	-0.05(-0.25%)
Apr 17, 2007	19.09	19.17	19.04	19.17	1,728,434	+0.04(+0.21%)
Apr 16, 2007	18.99	19.13	18.98	19.13	1,663,970	+0.16(+0.84%)
Apr 13, 2007	18.84	18.98	18.74	18.98	1,401,517	+0.02(+0.08%)
Apr 12, 2007	18.78	18.96	18.70	18.96	970,425	+0.20(+1.06%)
Apr 11, 2007	18.98	18.98	18.74	18.76	2,638,966	-0.17(-0.92%)
Apr 10, 2007	18.94	18.98	18.87	18.94	2,445,178	-0.02(-0.08%)
Apr 09, 2007	18.95	19.01	18.90	18.95	966,596	+0.00(+0.00%)
Apr 05, 2007	18.90	18.96	18.68	18.95	830,577	+0.07(+0.38%)
Apr 04, 2007	18.75	18.88	18.74	18.88	2,884,421	+0.11(+0.59%)
Apr 03, 2007	18.66	18.85	18.59	18.77	2,506,523	+0.15(+0.81%)

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.