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 )

202.55 +5.49 (+2.79%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	205.45	207.12	204.30	206.64	5,997,293	+2.28(+1.11%)
Feb 28, 2024	204.65	204.92	203.62	204.36	4,170,849	-0.97(-0.47%)
Feb 27, 2024	205.71	205.71	203.80	205.33	5,000,163	+0.18(+0.09%)
Feb 26, 2024	205.85	206.36	204.94	205.15	9,132,207	+0.20(+0.10%)
Feb 23, 2024	207.06	207.32	204.30	204.95	6,172,252	-0.48(-0.23%)
Feb 22, 2024	204.06	205.99	203.59	205.43	9,278,594	+6.51(+3.27%)
Feb 21, 2024	198.24	198.92	196.75	198.92	7,990,442	-1.26(-0.63%)
Feb 20, 2024	201.05	201.77	198.17	200.18	8,735,517	-2.06(-1.02%)
Feb 16, 2024	204.66	205.07	201.96	202.24	5,554,373	-1.88(-0.92%)
Feb 15, 2024	204.81	205.01	202.97	204.11	5,406,679	-0.43(-0.21%)
Feb 14, 2024	203.93	204.70	202.50	204.54	5,904,161	+2.12(+1.05%)
Feb 13, 2024	201.46	203.78	200.84	202.43	9,743,619	-3.49(-1.70%)
Feb 12, 2024	207.49	208.13	205.62	205.92	5,383,269	-1.58(-0.76%)
Feb 09, 2024	205.60	207.77	205.36	207.50	5,815,721	+2.76(+1.35%)
Feb 08, 2024	204.45	205.29	204.20	204.74	4,981,818	+0.64(+0.31%)
Feb 07, 2024	202.85	204.15	202.05	204.10	5,690,286	+2.67(+1.32%)
Feb 06, 2024	202.59	202.94	200.14	201.44	6,348,824	-0.93(-0.46%)
Feb 05, 2024	202.72	202.94	200.47	202.37	5,051,389	+0.46(+0.23%)
Feb 02, 2024	198.48	202.54	198.42	201.91	6,448,157	+2.07(+1.03%)
Feb 01, 2024	198.14	200.11	198.01	199.84	7,156,469	+2.49(+1.26%)
Jan 31, 2024	199.67	200.49	197.25	197.35	8,155,929	-4.23(-2.10%)
Jan 30, 2024	203.19	203.50	200.97	201.59	6,130,016	-1.68(-0.83%)
Jan 29, 2024	201.67	203.30	201.27	203.26	3,822,198	+1.85(+0.92%)
Jan 26, 2024	202.34	203.23	200.96	201.42	5,285,314	-2.35(-1.15%)
Jan 25, 2024	204.78	205.81	202.82	203.76	8,544,052	+0.85(+0.42%)
Jan 24, 2024	202.91	204.95	202.34	202.91	8,839,146	+1.39(+0.69%)
Jan 23, 2024	200.91	201.66	199.74	201.53	6,649,420	+0.81(+0.40%)
Jan 22, 2024	200.82	201.95	199.96	200.72	7,442,613	+0.88(+0.44%)
Jan 19, 2024	196.62	199.88	196.19	199.84	9,181,720	+4.50(+2.31%)
Jan 18, 2024	194.01	195.51	193.28	195.34	9,483,727	+3.88(+2.03%)
Jan 17, 2024	190.97	191.68	189.38	191.45	7,062,525	-0.95(-0.49%)
Jan 16, 2024	191.68	193.21	190.57	192.40	5,895,374	+0.48(+0.25%)
Jan 12, 2024	191.61	192.36	190.96	191.92	4,424,617	+0.62(+0.32%)
Jan 11, 2024	191.27	192.23	188.62	191.30	6,737,677	+0.97(+0.51%)
Jan 10, 2024	188.82	190.75	188.42	190.34	4,899,804	+1.61(+0.85%)
Jan 09, 2024	186.98	189.27	186.58	188.73	5,325,672	+0.30(+0.16%)
Jan 08, 2024	184.75	188.56	184.56	188.43	8,371,685	+4.61(+2.51%)
Jan 05, 2024	184.08	185.40	183.12	183.82	8,188,770	-0.05(-0.03%)
Jan 04, 2024	184.09	185.36	183.69	183.87	6,072,711	-1.36(-0.73%)
Jan 03, 2024	185.42	186.44	184.90	185.22	9,106,252	-1.91(-1.02%)
Jan 02, 2024	189.55	189.85	185.94	187.13	11,789,463	-5.03(-2.62%)
Dec 29, 2023	192.85	193.24	191.20	192.16	6,105,398	-0.59(-0.31%)
Dec 28, 2023	193.20	193.40	192.66	192.75	4,815,283	+0.23(+0.12%)
Dec 27, 2023	192.63	192.92	191.70	192.52	5,891,367	-0.01(-0.01%)
Dec 26, 2023	191.85	192.93	191.85	192.53	3,108,616	+0.80(+0.42%)
Dec 22, 2023	192.03	192.29	190.78	191.73	5,116,158	+0.25(+0.13%)
Dec 21, 2023	191.28	191.91	189.88	191.48	5,676,944	+2.13(+1.12%)
Dec 20, 2023	192.04	192.72	189.33	189.36	6,878,391	-2.91(-1.51%)
Dec 19, 2023	191.49	192.28	191.38	192.26	4,508,414	+0.73(+0.38%)
Dec 18, 2023	190.93	191.96	190.12	191.53	5,077,377	+0.57(+0.30%)
Dec 15, 2023	189.81	192.06	189.81	190.96	9,100,711	+0.96(+0.50%)
Dec 14, 2023	190.62	191.34	188.60	190.01	7,742,578	-0.47(-0.25%)
Dec 13, 2023	189.26	190.93	188.81	190.47	14,664,537	+1.66(+0.88%)
Dec 12, 2023	186.88	188.86	186.72	188.81	7,555,756	+1.25(+0.66%)
Dec 11, 2023	185.39	187.60	184.97	187.57	18,969,946	+1.62(+0.87%)
Dec 08, 2023	183.97	186.09	183.74	185.94	6,429,162	+1.57(+0.85%)
Dec 07, 2023	183.02	184.68	182.63	184.37	6,991,009	+2.21(+1.21%)
Dec 06, 2023	184.86	185.10	182.02	182.16	7,392,968	-1.55(-0.85%)
Dec 05, 2023	181.64	183.92	181.64	183.71	5,431,903	+1.09(+0.60%)
Dec 04, 2023	183.02	183.02	180.62	182.62	9,145,027	-2.25(-1.22%)

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