Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TECHNOLOGY
(NY:
XLK
)
224.25
+0.64 (+0.29%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
154.63
158.68
158.47
14,878,870
+3.88(+2.51%)
Jan 28, 2022
149.95
154.63
147.72
154.59
22,605,840
+6.48(+4.37%)
Jan 27, 2022
151.56
152.36
147.58
148.11
20,158,430
-1.03(-0.69%)
Jan 26, 2022
152.30
154.08
147.37
149.14
27,383,310
+0.87(+0.59%)
Jan 25, 2022
148.81
150.68
146.57
148.27
24,969,948
-3.51(-2.31%)
Jan 24, 2022
148.49
151.89
143.09
151.78
34,450,036
+0.78(+0.52%)
Jan 21, 2022
153.69
155.46
150.96
151.00
24,541,598
-3.06(-1.99%)
Jan 20, 2022
157.47
159.23
153.86
154.06
19,214,458
-2.02(-1.29%)
Jan 19, 2022
158.79
160.75
155.92
156.08
12,749,112
-2.21(-1.40%)
Jan 18, 2022
159.83
160.78
157.85
158.29
12,619,400
-3.90(-2.40%)
Jan 14, 2022
162.18
0
+1.36(+0.85%)
Jan 13, 2022
165.95
166.43
160.41
160.82
10,691,507
-4.27(-2.59%)
Jan 12, 2022
165.55
166.68
164.28
165.10
9,272,653
+0.77(+0.47%)
Jan 11, 2022
161.96
164.56
160.75
164.33
9,817,125
+1.95(+1.20%)
Jan 10, 2022
159.93
162.59
157.81
162.38
16,605,142
+0.03(+0.02%)
Jan 07, 2022
163.75
164.53
161.28
162.35
17,985,654
-1.51(-0.92%)
Jan 06, 2022
163.38
165.55
162.88
163.86
12,144,979
-0.83(-0.50%)
Jan 05, 2022
168.93
169.05
164.63
164.69
12,067,183
-5.23(-3.08%)
Jan 04, 2022
172.03
172.20
168.63
169.91
8,506,697
-1.82(-1.06%)
Jan 03, 2022
170.34
171.89
169.60
171.73
10,373,069
+1.61(+0.95%)
Dec 31, 2021
170.78
171.19
170.04
170.12
5,234,597
-0.83(-0.49%)
Dec 30, 2021
172.15
172.73
170.75
170.95
5,376,539
-1.14(-0.66%)
Dec 29, 2021
172.00
172.78
171.19
172.09
4,950,520
+0.15(+0.09%)
Dec 28, 2021
173.16
173.22
171.51
171.94
5,837,111
-0.90(-0.52%)
Dec 27, 2021
169.88
172.88
169.84
172.84
6,780,112
+3.63(+2.15%)
Dec 23, 2021
168.49
169.88
168.47
169.21
5,004,276
+0.94(+0.56%)
Dec 22, 2021
165.87
168.39
165.43
168.27
6,833,354
+2.17(+1.31%)
Dec 21, 2021
163.73
166.23
162.21
166.10
8,589,321
+4.10(+2.53%)
Dec 20, 2021
161.44
162.51
160.81
162.00
16,683,019
-1.95(-1.19%)
Dec 17, 2021
163.24
165.55
162.38
163.95
22,949,496
-1.10(-0.67%)
Dec 16, 2021
170.50
170.77
164.07
165.05
16,007,155
-4.82(-2.83%)
Dec 15, 2021
165.62
170.03
164.04
169.87
14,470,601
+4.39(+2.65%)
Dec 14, 2021
166.21
167.28
163.49
165.48
13,869,187
-2.76(-1.64%)
Dec 13, 2021
171.13
171.47
168.00
168.25
10,737,831
-2.54(-1.49%)
Dec 10, 2021
169.18
171.00
168.68
170.78
12,685,669
+3.36(+2.01%)
Dec 09, 2021
168.83
169.93
167.29
167.42
8,805,494
-1.83(-1.08%)
Dec 08, 2021
168.54
169.37
167.38
169.25
11,907,145
+0.77(+0.46%)
Dec 07, 2021
166.04
168.68
166.01
168.48
14,688,671
+5.68(+3.49%)
Dec 06, 2021
161.73
163.28
160.05
162.79
19,351,842
+1.53(+0.95%)
Dec 03, 2021
164.47
164.98
159.23
161.26
24,859,572
-2.74(-1.67%)
Dec 02, 2021
161.01
164.76
160.66
164.01
23,995,170
+1.49(+0.92%)
Dec 01, 2021
166.51
167.77
162.37
162.51
20,011,014
-2.26(-1.37%)
Nov 30, 2021
165.53
166.95
163.36
164.77
27,679,606
-1.39(-0.83%)
Nov 29, 2021
164.51
166.60
164.00
166.16
12,784,411
+4.05(+2.50%)
Nov 26, 2021
163.88
165.15
161.46
162.10
12,680,972
-4.15(-2.50%)
Nov 24, 2021
164.06
166.29
163.26
166.25
9,339,286
+1.20(+0.73%)
Nov 23, 2021
164.80
165.58
162.96
165.05
14,970,611
-0.38(-0.23%)
Nov 22, 2021
167.95
170.17
165.33
165.43
14,567,010
-1.87(-1.11%)
Nov 19, 2021
166.68
167.93
166.13
167.30
9,071,267
+1.21(+0.73%)
Nov 18, 2021
165.39
166.32
165.95
166.09
10,227,516
+1.64(+1.00%)
Nov 17, 2021
164.62
165.48
163.93
164.45
7,890,262
-0.50(-0.30%)
Nov 16, 2021
163.03
165.17
162.93
164.94
6,931,634
+1.72(+1.05%)
Nov 15, 2021
164.04
164.28
162.30
163.22
6,394,917
-0.17(-0.10%)
Nov 12, 2021
161.97
163.66
161.69
163.39
6,269,144
+1.96(+1.22%)
Nov 11, 2021
161.83
161.90
161.16
161.43
5,174,493
+0.75(+0.47%)
Nov 10, 2021
162.11
160.68
13,201,266
-2.70(-1.65%)
Nov 09, 2021
164.29
164.47
162.54
163.37
8,613,219
-0.67(-0.41%)
Nov 08, 2021
163.69
164.33
163.31
164.04
6,541,024
+0.88(+0.54%)
Nov 05, 2021
163.52
164.08
162.15
163.17
12,402,581
+0.84(+0.52%)
Nov 04, 2021
160.43
162.72
160.15
162.33
14,688,140
+2.50(+1.56%)
Nov 03, 2021
159.17
160.16
158.24
159.83
13,299,304
+0.93(+0.58%)
Nov 02, 2021
157.73
159.29
157.73
158.90
14,394,197
+1.39(+0.88%)
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
.