Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

TECHNOLOGY (NY: XLK )

213.39 -1.75 (-0.81%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

TECHNOLOGY (NY: XLK )

Historical Prices