TECHNOLOGY (NY: XLK )

224.21 +7.04 (+3.24%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.93 15.96 15.77 15.85 1,025,474 +0.01(+0.05%)
Oct 28, 2004 15.69 15.93 15.69 15.85 1,232,835 +0.04(+0.25%)
Oct 27, 2004 15.49 15.85 15.42 15.81 1,153,642 +0.37(+2.42%)
Oct 26, 2004 15.39 15.49 15.33 15.43 398,984 +0.03(+0.21%)
Oct 25, 2004 15.40 15.50 15.37 15.40 553,214 -0.02(-0.15%)
Oct 22, 2004 15.78 15.78 15.42 15.42 820,379 -0.34(-2.17%)
Oct 21, 2004 15.74 15.83 15.60 15.77 477,925 +0.13(+0.86%)
Oct 20, 2004 15.50 15.66 15.46 15.63 267,920 +0.02(+0.15%)
Oct 19, 2004 15.69 15.83 15.59 15.61 3,317,777 +0.00(+0.00%)
Oct 18, 2004 15.35 15.62 15.35 15.61 302,543 +0.16(+1.03%)
Oct 15, 2004 15.43 15.57 15.37 15.45 313,244 +0.10(+0.62%)
Oct 14, 2004 15.54 15.54 15.35 15.35 238,584 -0.12(-0.77%)
Oct 13, 2004 15.74 15.74 15.44 15.47 246,894 -0.06(-0.36%)
Oct 12, 2004 15.38 15.54 15.35 15.53 361,213 -0.04(-0.26%)
Oct 11, 2004 15.50 15.60 15.49 15.57 256,211 +0.05(+0.31%)
Oct 08, 2004 15.67 15.77 15.47 15.52 469,489 -0.22(-1.41%)
Oct 07, 2004 15.81 15.92 15.74 15.74 731,995 -0.17(-1.05%)
Oct 06, 2004 15.73 15.91 15.69 15.91 924,626 +0.10(+0.65%)
Oct 05, 2004 15.73 15.84 15.66 15.81 437,510 +0.11(+0.71%)
Oct 04, 2004 15.79 15.84 15.69 15.69 2,104,079 +0.13(+0.82%)
Oct 01, 2004 15.27 15.62 15.27 15.57 1,174,668 +0.38(+2.51%)
Sep 30, 2004 15.10 15.23 15.10 15.19 180,166 +0.06(+0.37%)
Sep 29, 2004 14.95 15.15 14.95 15.13 1,490,179 +0.16(+1.06%)
Sep 28, 2004 15.00 15.00 14.83 14.97 1,296,919 +0.04(+0.27%)
Sep 27, 2004 15.00 15.06 14.92 14.93 1,587,376 -0.13(-0.90%)
Sep 24, 2004 15.17 15.27 15.07 15.07 420,513 -0.13(-0.84%)
Sep 23, 2004 15.19 15.26 15.12 15.19 297,129 +0.04(+0.26%)
Sep 22, 2004 15.26 15.33 15.14 15.15 244,502 -0.25(-1.65%)
Sep 21, 2004 15.35 15.49 15.35 15.41 301,661 +0.06(+0.36%)
Sep 20, 2004 15.17 15.46 15.17 15.35 668,667 +0.09(+0.57%)
Sep 17, 2004 15.21 15.31 15.16 15.27 323,065 +0.07(+0.47%)
Sep 16, 2004 15.21 15.29 15.18 15.19 174,626 +0.03(+0.21%)
Sep 15, 2004 15.27 15.29 15.13 15.16 198,673 -0.25(-1.60%)
Sep 14, 2004 15.31 15.42 15.29 15.41 227,001 +0.06(+0.41%)
Sep 13, 2004 15.35 15.48 15.30 15.35 688,181 +0.07(+0.47%)
Sep 10, 2004 15.04 15.30 14.97 15.27 368,516 +0.25(+1.69%)
Sep 09, 2004 14.87 15.08 14.81 15.02 337,921 +0.22(+1.50%)
Sep 08, 2004 14.77 14.90 14.76 14.80 281,895 +0.02(+0.11%)
Sep 07, 2004 14.73 14.89 14.72 14.78 360,458 +0.06(+0.43%)
Sep 03, 2004 14.87 14.90 14.70 14.72 213,152 -0.33(-2.16%)
Sep 02, 2004 14.81 15.04 14.81 15.04 204,087 +0.17(+1.17%)
Sep 01, 2004 14.75 14.93 14.70 14.87 657,587 +0.11(+0.75%)
Aug 31, 2004 14.83 14.83 14.61 14.76 1,151,502 -0.06(-0.38%)
Aug 30, 2004 14.96 14.96 14.81 14.81 280,258 -0.15(-1.01%)
Aug 27, 2004 14.93 15.03 14.91 14.96 403,516 +0.06(+0.43%)
Aug 26, 2004 14.91 15.00 14.89 14.90 361,969 -0.08(-0.53%)
Aug 25, 2004 14.73 15.01 14.73 14.98 491,396 +0.17(+1.13%)
Aug 24, 2004 14.97 14.97 14.76 14.81 356,933 -0.08(-0.53%)
Aug 23, 2004 14.88 14.96 14.84 14.89 190,741 +0.07(+0.48%)
Aug 20, 2004 14.73 14.89 14.73 14.82 297,884 +0.07(+0.48%)
Aug 19, 2004 14.79 14.84 14.66 14.75 541,505 -0.05(-0.32%)
Aug 18, 2004 14.44 14.84 14.44 14.80 1,068,281 +0.24(+1.64%)
Aug 17, 2004 14.58 14.65 14.51 14.56 446,449 +0.10(+0.66%)
Aug 16, 2004 14.40 14.55 14.34 14.46 535,840 +0.13(+0.89%)
Aug 13, 2004 14.35 14.38 14.26 14.34 538,735 +0.08(+0.56%)
Aug 12, 2004 14.34 14.42 14.19 14.26 3,327,597 -0.29(-1.97%)
Aug 11, 2004 14.72 14.72 14.43 14.54 511,918 -0.37(-2.50%)
Aug 10, 2004 14.70 14.92 14.70 14.92 983,296 +0.25(+1.73%)
Aug 09, 2004 14.77 14.77 14.61 14.66 389,541 +0.10(+0.65%)
Aug 06, 2004 14.85 14.92 14.57 14.57 606,723 -0.45(-3.01%)
Aug 05, 2004 15.32 15.32 15.00 15.02 442,042 -0.23(-1.51%)
Aug 04, 2004 15.13 15.34 15.13 15.25 989,843 +0.02(+0.16%)
Aug 03, 2004 15.42 15.47 15.19 15.23 540,876 -0.25(-1.64%)
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.