Skip to main content

TECHNOLOGY (NY: XLK )

225.06 -1.44 (-0.64%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.13 21.13 20.58 20.68 3,379,676 -0.15(-0.70%)
Jul 30, 2007 20.84 20.97 20.70 20.83 1,983,501 +0.07(+0.35%)
Jul 27, 2007 21.12 21.21 20.75 20.75 2,543,152 -0.45(-2.14%)
Jul 26, 2007 21.53 21.53 20.84 21.21 3,672,301 -0.32(-1.50%)
Jul 25, 2007 21.51 21.69 21.08 21.53 4,975,653 +0.02(+0.11%)
Jul 24, 2007 21.49 21.73 21.36 21.51 2,147,177 -0.22(-1.01%)
Jul 23, 2007 21.72 21.81 21.65 21.72 1,362,370 +0.03(+0.15%)
Jul 20, 2007 21.71 21.74 21.50 21.69 1,943,693 -0.08(-0.37%)
Jul 19, 2007 21.79 21.87 21.70 21.77 3,719,226 +0.18(+0.82%)
Jul 18, 2007 21.55 21.61 21.35 21.59 1,896,349 -0.11(-0.52%)
Jul 17, 2007 21.63 21.80 21.61 21.71 1,622,936 +0.07(+0.34%)
Jul 16, 2007 21.55 21.68 21.49 21.64 1,721,676 +0.06(+0.30%)
Jul 13, 2007 21.55 21.85 21.48 21.57 2,073,765 +0.05(+0.23%)
Jul 12, 2007 21.21 21.58 21.20 21.52 1,591,091 +0.36(+1.68%)
Jul 11, 2007 21.01 21.21 20.95 21.17 1,348,364 +0.12(+0.58%)
Jul 10, 2007 21.08 21.23 21.00 21.04 2,636,767 -0.24(-1.14%)
Jul 09, 2007 21.21 21.30 21.14 21.29 1,248,430 +0.12(+0.57%)
Jul 06, 2007 21.16 21.25 21.10 21.17 3,372,523 +0.04(+0.19%)
Jul 05, 2007 21.08 21.72 21.02 21.13 4,151,404 +0.08(+0.38%)
Jul 03, 2007 20.96 21.09 20.96 21.04 1,922,969 +0.15(+0.70%)
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.