Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TECHNOLOGY (NY: XLK )

222.53 -1.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 199.65 200.46 195.87 195.93 7,474,710 -4.41(-2.20%)
Apr 29, 2024 200.51 200.81 199.17 200.34 3,753,942 +0.86(+0.43%)
Apr 26, 2024 198.81 200.94 198.03 199.48 5,085,290 +2.23(+1.13%)
Apr 25, 2024 195.22 197.62 194.35 197.25 5,795,366 -0.43(-0.22%)
Apr 24, 2024 198.24 199.06 196.59 197.68 4,586,496 +0.90(+0.46%)
Apr 23, 2024 194.72 197.07 194.43 196.78 6,086,165 +2.88(+1.48%)
Apr 22, 2024 193.67 195.08 191.74 193.91 6,658,115 +1.72(+0.89%)
Apr 19, 2024 195.49 196.13 191.70 192.19 10,959,180 -4.04(-2.06%)
Apr 18, 2024 198.44 198.95 196.03 196.24 7,653,738 -2.27(-1.14%)
Apr 17, 2024 202.15 202.49 198.35 198.50 6,556,539 -2.91(-1.44%)
Apr 16, 2024 201.61 202.65 200.61 201.41 7,492,058 +0.24(+0.12%)
Apr 15, 2024 206.32 206.45 200.86 201.17 8,608,465 -3.89(-1.90%)
Apr 12, 2024 205.95 206.92 204.30 205.06 8,107,606 -3.37(-1.62%)
Apr 11, 2024 205.26 208.77 204.27 208.43 5,290,833 +4.08(+2.00%)
Apr 10, 2024 204.53 205.11 203.47 204.35 6,929,282 -2.53(-1.23%)
Apr 09, 2024 206.91 207.34 204.30 206.89 4,708,700 +1.04(+0.50%)
Apr 08, 2024 206.22 206.90 205.09 205.85 4,095,612 -0.24(-0.12%)
Apr 05, 2024 204.64 207.14 204.07 206.09 6,415,629 +2.34(+1.15%)
Apr 04, 2024 209.00 209.73 203.64 203.75 8,246,489 -3.27(-1.58%)
Apr 03, 2024 205.44 208.09 205.39 207.03 5,342,917 +0.55(+0.27%)
Apr 02, 2024 206.17 206.77 204.80 206.48 5,719,150 -2.01(-0.96%)
Apr 01, 2024 208.34 209.70 207.73 208.48 5,887,229 +0.58(+0.28%)
Mar 28, 2024 207.87 208.45 207.49 207.91 4,434,925 -0.45(-0.22%)
Mar 27, 2024 208.60 208.71 206.76 208.35 6,257,840 +1.06(+0.51%)
Mar 26, 2024 208.90 209.24 207.13 207.30 4,276,178 -0.86(-0.41%)
Mar 25, 2024 207.56 209.04 206.96 208.16 4,396,556 -1.39(-0.66%)
Mar 22, 2024 209.48 210.31 208.73 209.54 5,763,582 +0.07(+0.03%)
Mar 21, 2024 211.56 211.56 209.29 209.47 6,165,391 +0.15(+0.07%)
Mar 20, 2024 207.17 209.39 206.44 209.32 6,682,008 +2.32(+1.12%)
Mar 19, 2024 204.93 207.04 203.90 207.01 6,706,432 +1.07(+0.52%)
Mar 18, 2024 206.73 208.06 205.78 205.94 7,100,373 +1.01(+0.49%)
Mar 15, 2024 205.08 206.02 204.09 204.93 9,850,141 -3.14(-1.51%)
Mar 14, 2024 208.91 209.65 206.80 208.07 8,038,361 +0.04(+0.02%)
Mar 13, 2024 209.66 209.78 207.16 208.03 6,429,564 -2.27(-1.08%)
Mar 12, 2024 208.06 210.32 206.09 210.30 8,720,363 +4.22(+2.05%)
Mar 11, 2024 205.70 206.54 204.59 206.08 7,849,465 -0.57(-0.27%)
Mar 08, 2024 210.14 211.63 206.52 206.65 7,481,466 -3.12(-1.49%)
Mar 07, 2024 208.27 210.40 207.23 209.76 6,080,329 +3.26(+1.58%)
Mar 06, 2024 207.02 208.06 205.12 206.51 7,173,560 +1.62(+0.79%)
Mar 05, 2024 207.97 208.07 203.56 204.88 9,046,694 -5.16(-2.46%)
Mar 04, 2024 209.75 211.25 209.28 210.04 10,250,865 +0.00(+0.00%)
Mar 01, 2024 206.81 210.34 206.71 210.04 6,590,749 +3.77(+1.83%)
Feb 29, 2024 205.09 206.76 203.94 206.28 6,007,808 +2.27(+1.11%)
Feb 28, 2024 204.29 204.56 203.27 204.00 4,178,162 -0.97(-0.47%)
Feb 27, 2024 205.35 205.35 203.45 204.97 5,008,930 +0.18(+0.09%)
Feb 26, 2024 205.49 206.00 204.58 204.79 9,145,209 +0.20(+0.10%)
Feb 23, 2024 206.69 206.96 203.94 204.59 6,183,074 -0.48(-0.23%)
Feb 22, 2024 203.71 205.62 203.24 205.07 9,294,862 +6.50(+3.27%)
Feb 21, 2024 197.90 198.57 196.40 198.57 8,004,452 -1.26(-0.63%)
Feb 20, 2024 200.70 201.41 197.83 199.83 8,750,833 -2.05(-1.02%)
Feb 16, 2024 204.30 204.71 201.61 201.88 5,564,112 -1.87(-0.92%)
Feb 15, 2024 204.45 204.65 202.62 203.75 5,416,159 -0.43(-0.21%)
Feb 14, 2024 203.58 204.34 202.14 204.18 5,914,513 +2.11(+1.05%)
Feb 13, 2024 201.10 203.43 200.49 202.07 9,760,702 -3.49(-1.70%)
Feb 12, 2024 207.12 207.76 205.26 205.56 5,392,707 -1.57(-0.76%)
Feb 09, 2024 205.24 207.40 205.00 207.13 5,825,918 +2.75(+1.35%)
Feb 08, 2024 204.09 204.93 203.84 204.38 4,990,552 +0.64(+0.31%)
Feb 07, 2024 202.50 203.79 201.69 203.75 5,700,263 +2.66(+1.32%)
Feb 06, 2024 202.23 202.58 199.79 201.09 6,359,955 -0.93(-0.46%)
Feb 05, 2024 202.37 202.59 200.12 202.01 5,060,246 +0.46(+0.23%)
Feb 02, 2024 198.13 202.19 198.07 201.55 6,459,463 +2.06(+1.03%)
Feb 01, 2024 197.80 199.76 197.67 199.49 7,169,016 +2.48(+1.26%)
Jan 31, 2024 199.32 200.14 196.91 197.01 8,170,229 -4.23(-2.10%)
Jan 30, 2024 202.84 203.15 200.62 201.23 6,140,763 -1.67(-0.83%)
Jan 29, 2024 201.31 202.95 200.91 202.91 3,828,899 +1.84(+0.92%)
Jan 26, 2024 201.98 202.87 200.61 201.06 5,294,581 -2.34(-1.15%)
Jan 25, 2024 204.42 205.44 202.47 203.41 8,559,032 +0.85(+0.42%)
Jan 24, 2024 202.56 204.59 201.98 202.56 8,854,644 +1.39(+0.69%)
Jan 23, 2024 200.56 201.30 199.39 201.17 6,661,079 +0.81(+0.40%)
Jan 22, 2024 200.47 201.59 199.61 200.37 7,455,662 +0.88(+0.44%)
Jan 19, 2024 196.27 199.53 195.84 199.49 9,197,818 +4.50(+2.31%)
Jan 18, 2024 193.67 195.17 192.94 195.00 9,500,355 +3.88(+2.03%)
Jan 17, 2024 190.64 191.35 189.05 191.12 7,074,908 -0.95(-0.49%)
Jan 16, 2024 191.35 192.87 190.24 192.06 5,905,710 +0.48(+0.25%)
Jan 12, 2024 191.28 192.03 190.63 191.59 4,432,375 +0.62(+0.32%)
Jan 11, 2024 190.94 191.90 188.29 190.97 6,749,490 +0.97(+0.51%)
Jan 10, 2024 188.49 190.41 188.09 190.00 4,908,395 +1.60(+0.85%)
Jan 09, 2024 186.65 188.94 186.25 188.40 5,335,009 +0.30(+0.16%)
Jan 08, 2024 184.42 188.23 184.23 188.10 8,386,364 +4.60(+2.51%)
Jan 05, 2024 183.75 185.08 182.80 183.50 8,203,127 -0.05(-0.03%)
Jan 04, 2024 183.76 185.03 183.37 183.54 6,083,358 -1.36(-0.73%)
Jan 03, 2024 185.10 186.12 184.57 184.90 9,122,219 -1.90(-1.02%)
Jan 02, 2024 189.22 189.51 185.62 186.80 11,810,134 -5.02(-2.62%)
Dec 29, 2023 192.51 192.90 190.87 191.83 6,116,103 -0.59(-0.31%)
Dec 28, 2023 192.86 193.06 192.32 192.41 4,823,726 +0.23(+0.12%)
Dec 27, 2023 192.29 192.58 191.37 192.19 5,901,696 -0.01(-0.01%)
Dec 26, 2023 191.52 192.59 191.52 192.19 3,114,067 +0.80(+0.42%)
Dec 22, 2023 191.70 191.96 190.45 191.40 5,125,128 +0.25(+0.13%)
Dec 21, 2023 190.95 191.58 189.54 191.15 5,686,898 +2.12(+1.12%)
Dec 20, 2023 191.71 192.38 189.00 189.03 6,890,451 -2.90(-1.51%)
Dec 19, 2023 191.16 191.95 191.05 191.93 4,516,318 +0.73(+0.38%)
Dec 18, 2023 190.59 191.63 189.78 191.20 5,086,279 +0.57(+0.30%)
Dec 15, 2023 189.47 191.72 189.47 190.63 9,116,667 +0.95(+0.50%)
Dec 14, 2023 190.29 191.01 188.27 189.67 7,756,153 -0.47(-0.25%)
Dec 13, 2023 188.93 190.60 188.48 190.14 14,690,248 +1.66(+0.88%)
Dec 12, 2023 186.55 188.53 186.39 188.48 7,569,004 +1.24(+0.66%)
Dec 11, 2023 185.07 187.28 184.65 187.24 19,003,206 +1.62(+0.87%)
Dec 08, 2023 183.65 185.77 183.42 185.62 6,440,434 +1.57(+0.85%)
Dec 07, 2023 182.70 184.35 182.31 184.04 7,003,266 +2.21(+1.21%)
Dec 06, 2023 184.53 184.80 181.70 181.84 7,405,930 -1.55(-0.85%)
Dec 05, 2023 181.32 183.60 181.32 183.39 5,441,427 +1.09(+0.60%)
Dec 04, 2023 182.70 182.70 180.31 182.29 9,161,061 -2.25(-1.22%)
Dec 01, 2023 183.65 184.87 182.76 184.54 7,035,390 +0.42(+0.23%)
Nov 30, 2023 184.62 184.87 182.58 184.12 6,901,325 +0.27(+0.15%)
Nov 29, 2023 185.06 185.85 183.74 183.86 5,410,364 +0.14(+0.08%)
Nov 28, 2023 182.75 184.20 182.75 183.72 5,536,371 +0.35(+0.19%)
Nov 27, 2023 183.12 184.43 182.79 183.37 4,233,694 -0.01(-0.01%)
Nov 24, 2023 183.43 183.59 182.68 183.38 2,108,717 -0.36(-0.19%)
Nov 22, 2023 184.07 185.31 183.24 183.74 5,638,372 +0.81(+0.45%)
Nov 21, 2023 183.58 183.87 182.25 182.92 6,712,042 -1.49(-0.81%)
Nov 20, 2023 182.01 184.89 181.99 184.41 5,589,391 +2.64(+1.45%)
Nov 17, 2023 181.75 182.47 180.99 181.78 6,676,539 -0.38(-0.21%)
Nov 16, 2023 180.89 182.35 180.56 182.16 5,809,231 +0.91(+0.50%)
Nov 15, 2023 181.83 182.11 180.56 181.25 6,609,921 +0.23(+0.13%)
Nov 14, 2023 180.19 181.47 179.63 181.02 8,299,767 +3.55(+2.00%)
Nov 13, 2023 177.77 177.92 176.73 177.47 5,894,701 -1.04(-0.58%)
Nov 10, 2023 175.03 178.63 174.83 178.52 6,712,722 +4.54(+2.61%)
Nov 09, 2023 175.05 176.32 173.74 173.97 7,226,005 -0.81(-0.47%)
Nov 08, 2023 174.40 175.08 173.60 174.79 5,391,365 +0.98(+0.57%)
Nov 07, 2023 172.38 174.31 172.12 173.80 6,550,909 +1.88(+1.09%)
Nov 06, 2023 171.03 171.98 170.49 171.92 5,579,732 +1.12(+0.66%)
Nov 03, 2023 168.89 171.49 168.52 170.80 7,879,942 +1.74(+1.03%)
Nov 02, 2023 167.75 169.21 167.52 169.06 8,140,658 +2.81(+1.69%)
Nov 01, 2023 163.38 166.46 163.38 166.25 10,531,741 +3.15(+1.93%)
Oct 31, 2023 162.02 163.23 160.76 163.09 5,476,105 +1.15(+0.71%)
Oct 30, 2023 161.06 162.51 160.58 161.94 7,130,326 +1.72(+1.07%)
Oct 27, 2023 160.27 161.84 159.51 160.22 8,161,410 +0.92(+0.58%)
Oct 26, 2023 162.69 163.40 158.61 159.29 10,381,156 -3.10(-1.91%)
Oct 25, 2023 165.12 165.32 161.91 162.40 7,807,954 -1.94(-1.18%)
Oct 24, 2023 163.86 164.59 162.57 164.34 5,619,988 +1.12(+0.69%)
Oct 23, 2023 162.01 164.87 161.10 163.21 7,621,649 +0.19(+0.12%)
Oct 20, 2023 165.75 165.87 162.85 163.02 7,718,379 -2.81(-1.69%)
Oct 19, 2023 167.45 168.57 165.54 165.83 10,205,066 -0.95(-0.57%)
Oct 18, 2023 167.33 168.69 166.10 166.78 6,467,599 -1.73(-1.03%)
Oct 17, 2023 167.17 169.38 165.97 168.51 7,702,151 -0.78(-0.46%)
Oct 16, 2023 167.97 170.06 167.94 169.30 7,312,511 +1.61(+0.96%)
Oct 13, 2023 170.46 170.75 167.10 167.69 7,638,687 -2.44(-1.43%)
Oct 12, 2023 170.11 171.85 168.83 170.12 7,746,048 +0.16(+0.09%)
Oct 11, 2023 168.92 170.04 168.38 169.96 5,223,854 +1.56(+0.93%)
Oct 10, 2023 168.26 169.76 167.80 168.40 10,258,738 +0.26(+0.15%)
Oct 09, 2023 166.25 168.40 165.49 168.15 6,606,291 +0.87(+0.52%)
Oct 06, 2023 163.08 168.00 162.61 167.28 8,359,528 +3.07(+1.87%)
Oct 05, 2023 163.98 164.47 162.24 164.21 6,045,249 +0.22(+0.13%)
Oct 04, 2023 162.10 164.43 162.10 163.99 7,639,230 +2.02(+1.25%)
Oct 03, 2023 163.83 164.95 161.13 161.97 7,461,064 -2.80(-1.70%)
Oct 02, 2023 163.09 165.24 162.84 164.76 6,865,882 +1.75(+1.07%)
Sep 29, 2023 164.06 165.58 162.46 163.01 7,986,569 +0.56(+0.34%)
Sep 28, 2023 160.55 163.49 159.79 162.46 6,450,499 +1.14(+0.71%)
Sep 27, 2023 161.84 162.16 159.71 161.31 5,864,226 +0.25(+0.15%)
Sep 26, 2023 162.94 163.03 160.51 161.06 7,504,892 -2.95(-1.80%)
Sep 25, 2023 163.07 164.11 162.98 164.02 5,318,029 +0.53(+0.32%)
Sep 22, 2023 163.86 164.99 163.12 163.49 6,304,189 +0.35(+0.21%)
Sep 21, 2023 163.93 165.09 163.06 163.14 7,412,783 -2.53(-1.52%)
Sep 20, 2023 168.77 168.99 165.60 165.67 5,413,156 -2.64(-1.57%)
Sep 19, 2023 167.69 168.74 166.77 168.31 4,141,521 -0.09(-0.05%)
Sep 18, 2023 167.11 168.96 167.06 168.40 4,998,648 +0.80(+0.48%)
Sep 15, 2023 170.27 170.32 167.15 167.60 6,609,370 -3.28(-1.92%)
Sep 14, 2023 170.69 171.30 169.62 170.88 4,773,436 +1.23(+0.73%)
Sep 13, 2023 169.16 170.56 168.68 169.65 5,043,989 +0.43(+0.25%)
Sep 12, 2023 170.91 171.52 168.92 169.22 6,169,205 -3.13(-1.81%)
Sep 11, 2023 172.97 173.12 170.84 172.35 4,167,019 +0.89(+0.52%)
Sep 08, 2023 171.09 172.56 171.01 171.46 4,325,858 +0.36(+0.21%)
Sep 07, 2023 170.39 171.48 169.76 171.10 6,305,478 -2.51(-1.45%)
Sep 06, 2023 174.78 175.22 172.54 173.61 9,141,072 -1.86(-1.06%)
Sep 05, 2023 174.41 176.01 173.84 175.47 5,069,806 +0.63(+0.36%)
Sep 01, 2023 175.40 175.62 173.95 174.84 4,658,257 +0.53(+0.31%)
Aug 31, 2023 173.86 174.97 173.67 174.31 6,027,767 +0.84(+0.49%)
Aug 30, 2023 172.19 173.64 171.60 173.46 6,180,955 +1.30(+0.76%)
Aug 29, 2023 168.29 172.33 168.11 172.16 6,908,826 +3.38(+2.00%)
Aug 28, 2023 168.68 169.14 167.48 168.78 4,516,946 +1.37(+0.82%)
Aug 25, 2023 166.39 168.33 164.91 167.41 7,904,244 +1.69(+1.02%)
Aug 24, 2023 171.76 171.78 165.59 165.72 7,018,398 -3.91(-2.30%)
Aug 23, 2023 167.03 170.13 167.02 169.63 5,092,533 +3.01(+1.80%)
Aug 22, 2023 168.31 168.41 166.26 166.62 5,726,313 -0.19(-0.11%)
Aug 21, 2023 164.53 167.15 164.37 166.81 6,617,162 +3.13(+1.91%)
Aug 18, 2023 161.78 164.35 161.68 163.69 6,882,400 +0.25(+0.15%)
Aug 17, 2023 165.74 166.04 163.19 163.44 6,355,908 -1.57(-0.95%)
Aug 16, 2023 166.24 167.19 165.00 165.01 4,927,685 -1.59(-0.95%)
Aug 15, 2023 167.76 168.35 166.21 166.60 4,719,296 -1.66(-0.98%)
Aug 14, 2023 165.44 168.27 165.05 168.25 5,204,977 +2.64(+1.59%)
Aug 11, 2023 165.51 166.59 165.04 165.61 5,427,807 -1.23(-0.74%)
Aug 10, 2023 168.09 169.55 166.02 166.84 6,415,110 +0.02(+0.01%)
Aug 09, 2023 169.24 169.24 166.25 166.82 7,206,360 -2.18(-1.29%)
Aug 08, 2023 169.13 169.22 167.31 169.01 5,778,129 -1.31(-0.77%)
Aug 07, 2023 170.56 171.14 169.09 170.32 4,805,170 +0.48(+0.28%)
Aug 04, 2023 171.60 172.62 169.57 169.84 7,272,016 -2.34(-1.36%)
Aug 03, 2023 171.48 173.19 171.37 172.18 5,725,050 -0.71(-0.41%)
Aug 02, 2023 175.72 175.82 172.26 172.89 7,973,162 -4.39(-2.47%)
Aug 01, 2023 176.40 177.65 175.93 177.27 4,457,712 +0.30(+0.17%)
Jul 31, 2023 176.73 177.19 175.96 176.97 5,110,211 +0.41(+0.23%)
Jul 28, 2023 175.81 177.09 175.45 176.57 5,687,729 +2.37(+1.36%)
Jul 27, 2023 177.06 177.60 173.40 174.20 6,977,810 -0.51(-0.29%)
Jul 26, 2023 175.23 175.66 173.47 174.70 7,810,854 -2.38(-1.34%)
Jul 25, 2023 175.65 177.67 175.62 177.08 5,440,381 +2.00(+1.14%)
Jul 24, 2023 175.55 175.97 174.41 175.08 5,697,694 +0.31(+0.18%)
Jul 21, 2023 175.97 176.86 174.56 174.77 7,493,498 -0.09(-0.05%)
Jul 20, 2023 177.28 178.03 174.31 174.86 12,270,143 -3.56(-2.00%)
Jul 19, 2023 179.32 180.06 177.74 178.42 10,576,393 -0.45(-0.25%)
Jul 18, 2023 176.46 179.73 175.54 178.87 8,266,936 +2.00(+1.13%)
Jul 17, 2023 174.96 177.38 174.76 176.87 5,976,129 +2.23(+1.28%)
Jul 14, 2023 175.33 176.70 174.13 174.63 5,816,776 -0.26(-0.15%)
Jul 13, 2023 173.82 175.27 173.47 174.89 4,700,755 +2.25(+1.30%)
Jul 12, 2023 172.41 173.45 171.47 172.64 8,114,857 +1.94(+1.13%)
Jul 11, 2023 170.69 170.89 169.04 170.70 5,037,506 +0.37(+0.22%)
Jul 10, 2023 169.28 170.35 168.63 170.34 8,505,097 +0.45(+0.26%)
Jul 07, 2023 170.36 171.94 169.79 169.89 5,856,412 -0.74(-0.44%)
Jul 06, 2023 169.40 170.79 168.88 170.63 6,104,936 -0.46(-0.27%)
Jul 05, 2023 170.95 172.37 170.80 171.09 4,734,958 -1.06(-0.62%)
Jul 03, 2023 172.49 172.57 171.28 172.15 3,115,118 -0.37(-0.21%)
Jun 30, 2023 171.51 172.96 171.38 172.52 5,743,508 +2.70(+1.59%)
Jun 29, 2023 169.70 170.13 168.80 169.82 4,599,401 +0.30(+0.18%)
Jun 28, 2023 168.48 170.44 168.35 169.52 5,730,000 +0.10(+0.06%)
Jun 27, 2023 166.81 169.81 166.66 169.42 6,969,495 +3.28(+1.97%)
Jun 26, 2023 167.50 168.97 166.03 166.15 5,487,359 -1.20(-0.72%)
Jun 23, 2023 167.10 168.34 166.65 167.35 7,421,752 -1.84(-1.08%)
Jun 22, 2023 167.06 169.25 167.03 169.19 7,671,492 +1.37(+0.82%)
Jun 21, 2023 169.68 170.01 167.32 167.82 6,075,793 -2.52(-1.48%)
Jun 20, 2023 170.51 171.57 169.42 170.34 7,286,437 -1.16(-0.68%)
Jun 16, 2023 174.56 174.57 171.33 171.50 8,769,218 -1.43(-0.82%)
Jun 15, 2023 170.03 173.69 169.99 172.92 8,953,672 +23.24(+15.53%)
May 08, 2023 149.47 149.81 148.76 149.68 3,431,394 -0.08(-0.05%)
May 05, 2023 147.51 150.26 147.30 149.76 6,175,442 +3.66(+2.51%)
May 04, 2023 146.22 147.09 145.49 146.10 5,483,505 -0.70(-0.48%)
May 03, 2023 148.22 149.19 146.73 146.80 5,872,322 -1.25(-0.84%)
May 02, 2023 149.62 149.79 147.28 148.05 6,088,951 -1.40(-0.93%)
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.