Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

TECHNOLOGY (NY: XLK )

215.60 +0.50 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	164.34	165.87	162.74	163.30	7,972,590	+0.56(+0.34%)
Sep 28, 2023	160.83	163.78	160.07	162.74	6,439,209	+1.15(+0.71%)
Sep 27, 2023	162.12	162.44	159.99	161.60	5,853,962	+0.25(+0.15%)
Sep 26, 2023	163.23	163.32	160.79	161.35	7,491,756	-2.96(-1.80%)
Sep 25, 2023	163.36	164.40	163.27	164.31	5,308,721	+0.53(+0.32%)
Sep 22, 2023	164.15	165.28	163.41	163.78	6,293,155	+0.35(+0.21%)
Sep 21, 2023	164.22	165.38	163.35	163.43	7,399,808	-2.53(-1.52%)
Sep 20, 2023	169.07	169.29	165.89	165.96	5,403,682	-2.65(-1.57%)
Sep 19, 2023	167.98	169.04	167.06	168.61	4,134,273	-0.09(-0.05%)
Sep 18, 2023	167.40	169.26	167.35	168.70	4,989,900	+0.81(+0.48%)
Sep 15, 2023	170.56	170.62	167.44	167.89	6,597,814	-3.29(-1.92%)
Sep 14, 2023	170.99	171.60	169.92	171.18	4,765,089	+1.23(+0.73%)
Sep 13, 2023	169.45	170.86	168.97	169.95	5,035,169	+0.43(+0.25%)
Sep 12, 2023	171.21	171.82	169.21	169.52	6,158,418	-3.13(-1.81%)
Sep 11, 2023	173.27	173.43	171.14	172.65	4,159,733	+0.89(+0.52%)
Sep 08, 2023	171.39	172.86	171.31	171.76	4,318,294	+0.36(+0.21%)
Sep 07, 2023	170.69	171.78	170.06	171.40	6,294,453	-2.51(-1.45%)
Sep 06, 2023	175.09	175.53	172.84	173.91	9,125,088	-1.86(-1.06%)
Sep 05, 2023	174.71	176.32	174.14	175.77	5,060,941	+0.63(+0.36%)

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 Rafael

Find A Business

or Browse Listings

TECHNOLOGY (NY: XLK )

Historical Prices