Skip to main content

TECHNOLOGY (NY: XLK )

208.57 -0.15 (-0.07%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 147.50 149.93 147.31 149.79 7,596,013 +2.11(+1.43%)
Mar 30, 2023 147.34 147.89 146.69 147.68 5,645,099 +1.70(+1.16%)
Mar 29, 2023 144.78 146.31 144.58 145.99 7,185,623 +3.00(+2.10%)
Mar 28, 2023 143.42 143.47 141.69 142.99 5,024,434 -0.67(-0.47%)
Mar 27, 2023 145.00 145.50 143.33 143.66 5,449,058 -1.12(-0.77%)
Mar 24, 2023 143.95 144.85 143.00 144.78 5,985,879 +0.38(+0.26%)
Mar 23, 2023 143.91 146.36 143.05 144.41 8,868,735 +2.31(+1.63%)
Mar 22, 2023 143.53 146.38 142.02 142.10 7,165,152 -1.43(-1.00%)
Mar 21, 2023 143.15 143.78 141.66 143.53 6,585,308 +1.15(+0.81%)
Mar 20, 2023 141.74 142.55 140.68 142.38 6,039,061 +0.38(+0.27%)
Mar 17, 2023 142.47 143.66 141.16 141.99 11,658,787 -0.20(-0.14%)
Mar 16, 2023 137.83 142.39 137.37 142.19 13,178,589 +3.88(+2.81%)
Mar 15, 2023 136.72 138.48 136.05 138.31 11,648,414 +0.08(+0.06%)
Mar 14, 2023 136.86 138.72 136.29 138.23 10,709,959 +3.12(+2.31%)
Mar 13, 2023 133.54 136.98 132.71 135.11 17,397,366 +0.73(+0.55%)
Mar 10, 2023 136.59 136.93 133.85 134.38 15,436,312 -2.41(-1.76%)
Mar 09, 2023 138.99 140.56 136.52 136.79 7,892,441 -1.99(-1.43%)
Mar 08, 2023 138.12 138.94 137.31 138.78 6,689,871 +1.14(+0.83%)
Mar 07, 2023 139.26 139.79 137.29 137.64 7,133,001 -1.73(-1.24%)
Mar 06, 2023 139.60 141.26 139.26 139.37 8,081,428 +0.66(+0.48%)
Mar 03, 2023 136.66 138.71 136.53 138.71 7,294,460 +2.92(+2.15%)
Mar 02, 2023 133.77 136.21 133.54 135.79 5,545,815 +1.65(+1.23%)
Mar 01, 2023 135.18 135.40 133.72 134.13 7,612,541 -0.99(-0.73%)
Feb 28, 2023 134.99 136.43 134.75 135.12 5,297,035 -0.30(-0.22%)
Feb 27, 2023 136.05 136.75 135.17 135.42 4,742,448 +0.72(+0.54%)
Feb 24, 2023 134.71 135.28 133.92 134.70 7,247,931 -2.44(-1.78%)
Feb 23, 2023 137.42 137.66 135.21 137.14 6,627,747 +2.24(+1.66%)
Feb 22, 2023 135.38 136.00 134.26 134.91 7,242,269 -0.20(-0.15%)
Feb 21, 2023 136.54 137.36 134.98 135.10 6,201,183 -3.29(-2.37%)
Feb 17, 2023 139.14 139.30 137.18 138.39 5,358,161 -1.75(-1.25%)
Feb 16, 2023 140.55 142.14 140.03 140.14 6,566,722 -2.47(-1.73%)
Feb 15, 2023 141.09 142.63 140.75 142.62 5,299,726 +0.66(+0.47%)
Feb 14, 2023 140.69 142.75 139.81 141.95 6,375,559 +0.60(+0.43%)
Feb 13, 2023 139.49 141.66 139.40 141.35 4,248,706 +2.41(+1.73%)
Feb 10, 2023 138.55 139.42 137.63 138.94 4,981,754 -0.64(-0.46%)
Feb 09, 2023 142.53 142.76 139.03 139.59 6,376,988 -0.77(-0.55%)
Feb 08, 2023 142.35 143.11 140.07 140.36 6,297,063 -1.71(-1.21%)
Feb 07, 2023 138.81 142.61 138.76 142.07 7,934,359 +3.46(+2.50%)
Feb 06, 2023 138.77 139.85 138.08 138.61 6,555,283 -1.71(-1.22%)
Feb 03, 2023 139.06 142.62 138.85 140.32 8,156,099 -1.18(-0.83%)
Feb 02, 2023 140.09 142.29 139.45 141.50 9,507,363 +3.76(+2.73%)
Feb 01, 2023 134.47 138.84 133.83 137.74 9,508,280 +3.17(+2.35%)
Jan 31, 2023 132.72 134.63 132.63 134.57 4,481,092 +1.85(+1.39%)
Jan 30, 2023 133.75 134.33 132.60 132.72 4,902,922 -2.58(-1.91%)
Jan 27, 2023 133.89 136.25 133.83 135.30 6,846,084 +0.56(+0.42%)
Jan 26, 2023 133.92 134.80 132.53 134.74 5,635,645 +2.12(+1.60%)
Jan 25, 2023 130.65 132.96 129.43 132.62 7,243,454 -0.28(-0.21%)
Jan 24, 2023 132.20 133.40 132.01 132.90 6,340,624 -0.06(-0.04%)
Jan 23, 2023 130.52 133.72 130.22 132.96 11,857,611 +2.96(+2.28%)
Jan 20, 2023 127.20 130.09 126.75 130.00 7,137,348 +3.43(+2.71%)
Jan 19, 2023 127.07 127.78 126.11 126.57 7,398,102 -1.49(-1.17%)
Jan 18, 2023 130.47 131.16 127.99 128.07 7,039,462 -1.67(-1.29%)
Jan 17, 2023 128.98 130.50 128.82 129.74 5,265,565 +0.58(+0.45%)
Jan 13, 2023 127.57 129.34 127.28 129.16 5,129,069 +0.37(+0.28%)
Jan 12, 2023 128.04 129.37 126.47 128.79 7,758,878 +0.95(+0.74%)
Jan 11, 2023 126.06 127.84 125.67 127.84 6,903,934 +2.18(+1.73%)
Jan 10, 2023 124.58 125.86 123.92 125.66 8,692,765 +0.77(+0.62%)
Jan 09, 2023 124.56 127.16 124.52 124.89 10,816,473 +1.44(+1.16%)
Jan 06, 2023 121.00 124.01 119.57 123.45 6,984,201 +3.51(+2.93%)
Jan 05, 2023 121.70 122.02 119.73 119.94 5,772,588 -2.38(-1.94%)
Jan 04, 2023 122.63 123.10 120.97 122.32 5,960,993 +0.32(+0.26%)
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.