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
)
211.82
-0.47 (-0.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2022
143.33
145.00
138.60
138.87
15,066,850
-6.04(-4.17%)
Apr 28, 2022
141.52
145.73
140.76
144.91
14,135,968
+5.58(+4.00%)
Apr 27, 2022
138.83
142.01
138.52
139.33
20,389,972
+2.03(+1.48%)
Apr 26, 2022
141.31
141.53
137.23
137.30
13,214,775
-5.31(-3.72%)
Apr 25, 2022
139.88
142.71
139.00
142.61
14,617,633
+2.11(+1.50%)
Apr 22, 2022
144.39
145.23
140.30
140.50
11,250,515
-4.05(-2.80%)
Apr 21, 2022
148.47
149.87
144.10
144.54
9,427,065
-2.49(-1.70%)
Apr 20, 2022
148.60
148.99
146.61
147.04
7,970,092
-0.14(-0.09%)
Apr 19, 2022
144.10
147.43
143.57
147.18
6,905,657
+2.71(+1.88%)
Apr 18, 2022
143.29
145.40
143.25
144.47
7,154,845
+0.47(+0.33%)
Apr 14, 2022
147.74
148.00
143.92
143.99
8,863,489
-3.58(-2.43%)
Apr 13, 2022
145.33
148.03
144.79
147.58
7,355,556
+2.34(+1.61%)
Apr 12, 2022
147.70
148.81
144.69
145.24
11,288,740
-0.65(-0.44%)
Apr 11, 2022
147.78
147.97
145.69
145.89
10,995,505
-3.77(-2.52%)
Apr 08, 2022
151.10
151.46
149.34
149.66
13,419,485
-2.12(-1.40%)
Apr 07, 2022
150.74
152.80
149.71
151.78
11,811,567
+0.24(+0.16%)
Apr 06, 2022
152.63
152.99
150.20
151.54
17,424,938
-3.67(-2.37%)
Apr 05, 2022
157.87
158.23
154.68
155.22
12,010,180
-3.34(-2.11%)
Apr 04, 2022
156.00
158.63
155.94
158.56
11,738,624
+2.96(+1.90%)
Apr 01, 2022
156.22
156.58
153.86
155.60
14,364,009
-0.46(-0.30%)
Mar 31, 2022
158.39
158.68
155.83
156.06
9,890,542
-2.35(-1.48%)
Mar 30, 2022
159.72
160.18
157.57
158.41
9,513,907
-2.14(-1.33%)
Mar 29, 2022
159.05
160.70
157.91
160.55
9,630,374
+3.34(+2.12%)
Mar 28, 2022
154.65
157.28
154.25
157.21
9,467,128
+1.85(+1.19%)
Mar 25, 2022
155.70
155.91
153.42
155.37
7,574,487
-0.09(-0.06%)
Mar 24, 2022
152.36
155.49
151.85
155.45
7,259,131
+3.94(+2.60%)
Mar 23, 2022
152.45
153.85
151.37
151.51
6,291,054
-2.37(-1.54%)
Mar 22, 2022
151.81
154.68
151.60
153.88
8,902,970
+2.18(+1.44%)
Mar 21, 2022
151.17
152.51
149.71
151.70
11,375,922
-0.29(-0.19%)
Mar 18, 2022
148.41
152.26
147.69
151.99
14,231,522
+3.05(+2.05%)
Mar 17, 2022
147.10
149.04
146.31
148.94
9,447,002
+1.05(+0.71%)
Mar 16, 2022
145.05
147.95
142.75
147.89
13,862,545
+4.66(+3.25%)
Mar 15, 2022
139.68
143.52
139.22
143.24
11,729,105
+4.66(+3.36%)
Mar 14, 2022
140.55
142.15
138.18
138.58
14,668,504
-2.62(-1.85%)
Mar 11, 2022
145.00
145.37
140.98
141.20
10,946,217
-2.53(-1.76%)
Mar 10, 2022
143.70
144.13
141.55
143.73
13,995,446
-2.56(-1.75%)
Mar 09, 2022
144.54
146.95
143.38
146.29
18,019,804
+5.57(+3.96%)
Mar 08, 2022
141.02
145.09
138.64
140.72
18,822,554
-0.69(-0.49%)
Mar 07, 2022
146.65
147.33
141.33
141.41
16,757,902
-5.37(-3.66%)
Mar 04, 2022
148.23
148.84
145.61
146.78
13,637,150
-2.62(-1.75%)
Mar 03, 2022
152.47
152.48
148.63
149.39
11,967,506
-1.80(-1.19%)
Mar 02, 2022
149.08
151.82
147.92
151.20
13,055,157
+3.21(+2.17%)
Mar 01, 2022
150.44
151.22
146.84
147.99
15,298,152
-3.02(-2.00%)
Feb 28, 2022
149.68
151.65
148.43
151.01
17,761,352
-0.27(-0.18%)
Feb 25, 2022
149.48
151.33
148.69
151.28
14,437,493
+2.03(+1.36%)
Feb 24, 2022
139.37
149.36
138.91
149.26
26,305,300
+4.93(+3.42%)
Feb 23, 2022
149.57
149.97
144.17
144.33
19,363,222
-3.71(-2.50%)
Feb 22, 2022
147.84
150.40
146.41
148.03
13,717,110
-1.38(-0.92%)
Feb 18, 2022
149.41
0
-1.53(-1.01%)
Feb 17, 2022
154.15
154.30
150.65
150.94
12,705,236
-4.66(-2.99%)
Feb 16, 2022
154.70
156.14
153.01
155.60
10,362,356
-0.16(-0.10%)
Feb 15, 2022
154.05
155.86
153.51
155.75
12,466,279
+3.99(+2.63%)
Feb 14, 2022
151.41
152.99
150.00
151.77
20,929,842
-0.05(-0.03%)
Feb 11, 2022
156.75
157.44
151.24
151.81
17,792,700
-4.78(-3.05%)
Feb 10, 2022
157.61
160.28
155.77
156.60
16,163,305
-4.20(-2.62%)
Feb 09, 2022
159.34
160.85
158.69
160.80
9,081,562
+3.49(+2.22%)
Feb 08, 2022
154.90
157.74
154.54
157.31
10,783,547
+1.92(+1.24%)
Feb 07, 2022
156.55
157.48
154.79
155.39
7,463,132
-1.04(-0.66%)
Feb 04, 2022
154.97
157.80
154.31
156.43
15,161,969
+0.63(+0.40%)
Feb 03, 2022
158.19
155.23
155.80
14,213,193
-4.66(-2.90%)
Feb 02, 2022
159.51
160.71
158.43
160.46
12,994,140
+1.29(+0.81%)
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
.