TECHNOLOGY (NY:XLK)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	171.59	175.60	171.30	175.52	11,217,237	+5.83(+3.44%)
May 07, 2026	170.26	171.95	168.70	169.69	11,030,225	-0.34(-0.20%)
May 06, 2026	167.88	170.08	166.84	170.03	11,303,966	+4.40(+2.66%)
May 05, 2026	163.87	166.02	163.52	165.63	9,807,791	+3.58(+2.21%)
May 04, 2026	162.71	163.24	160.88	162.05	10,738,897	+0.18(+0.11%)
May 01, 2026	160.39	162.28	160.14	161.87	10,161,813	+2.37(+1.49%)
Apr 30, 2026	159.65	159.80	156.88	159.50	9,275,300	+0.39(+0.25%)
Apr 29, 2026	158.83	159.15	157.75	159.11	7,499,114	+1.26(+0.80%)
Apr 28, 2026	157.11	158.64	156.16	157.85	9,231,344	-2.72(-1.69%)
Apr 27, 2026	160.02	160.62	158.81	160.57	8,960,423	+0.35(+0.22%)
Apr 24, 2026	158.43	160.40	157.60	160.22	11,061,474	+4.38(+2.81%)
Apr 23, 2026	156.77	157.79	153.95	155.84	12,149,410	-2.25(-1.42%)
Apr 22, 2026	156.22	158.16	155.52	158.09	13,828,104	+3.40(+2.20%)
Apr 21, 2026	155.00	156.07	154.15	154.69	12,649,317	+0.13(+0.08%)
Apr 20, 2026	154.30	154.75	153.03	154.56	8,129,442	+0.21(+0.14%)
Apr 17, 2026	154.06	154.81	153.51	154.35	10,630,443	+2.33(+1.53%)
Apr 16, 2026	150.99	152.18	149.75	152.02	11,776,278	+1.72(+1.14%)
Apr 15, 2026	148.27	150.37	147.96	150.30	10,605,895	+2.36(+1.60%)
Apr 14, 2026	146.90	147.94	146.08	147.94	10,175,459	+2.33(+1.60%)
Apr 13, 2026	142.33	145.67	142.13	145.61	10,402,418	+2.99(+2.10%)
Apr 10, 2026	142.50	143.56	141.92	142.62	9,310,143	+0.55(+0.39%)
Apr 09, 2026	141.76	142.19	140.35	142.07	8,231,415	+0.38(+0.27%)
Apr 08, 2026	143.13	143.56	140.74	141.69	13,358,207	+4.26(+3.10%)
Apr 07, 2026	136.17	137.49	134.11	137.43	8,509,027	+0.65(+0.48%)
Apr 06, 2026	136.48	137.25	135.71	136.78	10,140,787	+0.79(+0.58%)
Apr 02, 2026	131.90	136.04	131.35	135.99	12,266,250	+1.08(+0.80%)
Apr 01, 2026	134.12	136.04	133.76	134.91	17,048,904	+2.01(+1.51%)
Mar 31, 2026	129.15	133.22	128.98	132.90	19,396,880	+5.40(+4.24%)
Mar 30, 2026	131.27	131.55	126.68	127.50	18,814,308	-2.42(-1.86%)
Mar 27, 2026	131.53	132.04	129.57	129.92	15,895,228	-2.58(-1.95%)
Mar 26, 2026	135.18	135.52	132.42	132.50	15,434,787	-4.26(-3.11%)
Mar 25, 2026	137.29	138.00	136.28	136.76	13,869,220	+0.61(+0.45%)
Mar 24, 2026	136.05	136.92	134.87	136.15	16,841,214	-0.80(-0.58%)
Mar 23, 2026	137.50	139.20	136.22	136.95	21,819,248	+1.83(+1.35%)
Mar 20, 2026	137.81	137.81	134.16	135.12	27,285,908	-3.14(-2.27%)
Mar 19, 2026	135.83	139.00	135.27	138.26	18,109,828	+0.47(+0.34%)
Mar 18, 2026	139.14	139.90	137.76	137.79	12,649,231	-1.58(-1.13%)
Mar 17, 2026	139.22	140.10	138.76	139.37	12,048,701	+0.76(+0.55%)
Mar 16, 2026	138.55	139.91	138.35	138.61	16,644,804	+1.98(+1.45%)
Mar 13, 2026	138.28	139.53	136.34	136.63	15,742,817	-1.04(-0.75%)
Mar 12, 2026	139.10	139.57	137.48	137.67	32,409,742	-2.59(-1.84%)
Mar 11, 2026	140.41	141.41	139.35	140.26	14,029,353	+0.67(+0.48%)
Mar 10, 2026	139.67	141.21	138.85	139.59	24,367,984	+0.00(+0.00%)
Mar 09, 2026	135.80	140.04	135.29	139.59	22,785,916	+2.47(+1.80%)
Mar 06, 2026	137.65	139.66	136.62	137.12	19,701,698	-2.89(-2.06%)
Mar 05, 2026	138.99	141.09	137.92	140.01	19,446,672	+0.34(+0.24%)
Mar 04, 2026	138.36	140.46	137.87	139.67	15,213,304	+2.34(+1.70%)
Mar 03, 2026	136.18	138.16	134.82	137.33	34,187,084	-2.04(-1.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.