TECHNOLOGY Stock Price History | Historical XLK Company Stock Prices | User

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.46	21.53	21.40	21.40	4,462,189	-0.07(-0.31%)
Dec 29, 2011	21.35	21.50	21.32	21.46	6,776,929	+0.16(+0.75%)
Dec 28, 2011	21.52	21.53	21.25	21.30	5,728,254	-0.22(-1.02%)
Dec 27, 2011	21.45	21.59	21.43	21.52	3,302,395	+0.03(+0.16%)
Dec 23, 2011	21.28	21.49	21.28	21.49	5,644,499	+0.45(+2.16%)
Dec 21, 2011	21.25	21.25	20.79	21.03	10,753,044	-0.35(-1.63%)
Dec 20, 2011	21.08	21.41	21.08	21.38	10,485,735	+0.58(+2.81%)
Dec 19, 2011	21.07	21.12	20.73	20.80	12,077,258	-0.20(-0.96%)
Dec 16, 2011	21.05	21.26	20.94	21.00	23,432,744	+0.06(+0.28%)
Dec 15, 2011	21.20	21.22	20.93	20.94	11,227,654	-0.05(-0.24%)
Dec 14, 2011	21.28	21.29	20.92	20.99	16,602,739	-0.33(-1.53%)
Dec 13, 2011	21.67	21.74	21.25	21.32	13,887,631	-0.20(-0.93%)
Dec 12, 2011	21.60	21.61	21.36	21.52	69,498,392	-0.28(-1.27%)
Dec 09, 2011	21.52	21.84	21.50	21.80	9,893,038	+0.33(+1.56%)
Dec 08, 2011	21.69	21.82	21.43	21.46	8,043,930	-0.34(-1.57%)
Dec 07, 2011	21.70	21.89	21.51	21.80	6,959,549	+0.03(+0.12%)
Dec 06, 2011	21.79	21.89	21.69	21.78	7,008,988	-0.01(-0.04%)
Dec 05, 2011	21.85	21.95	21.68	21.79	7,268,624	+0.24(+1.13%)
Dec 02, 2011	21.72	21.78	21.51	21.54	6,621,563	-0.02(-0.08%)
Dec 01, 2011	21.39	21.60	21.39	21.56	9,533,532	+0.12(+0.55%)
Nov 30, 2011	21.19	21.46	21.13	21.44	16,079,108	+0.80(+3.85%)
Nov 29, 2011	20.77	20.91	20.60	20.65	5,693,365	-0.11(-0.52%)
Nov 28, 2011	20.61	20.79	20.60	20.76	11,703,329	+0.66(+3.29%)
Nov 25, 2011	20.15	20.39	20.10	20.10	8,441,772	-0.11(-0.54%)
Nov 23, 2011	20.53	20.57	20.21	20.21	14,978,030	-0.49(-2.39%)
Nov 22, 2011	20.69	20.81	20.53	20.70	8,416,026	-0.03(-0.16%)
Nov 21, 2011	20.87	20.88	20.54	20.73	11,245,962	-0.37(-1.74%)
Nov 18, 2011	21.26	21.30	21.08	21.10	8,717,747	-0.18(-0.83%)
Nov 17, 2011	21.64	21.65	21.10	21.28	14,932,033	-0.42(-1.93%)
Nov 16, 2011	21.85	22.05	21.65	21.70	10,443,691	-0.33(-1.48%)
Nov 15, 2011	21.70	22.10	21.69	22.02	9,250,512	+0.29(+1.35%)
Nov 14, 2011	21.85	21.95	21.67	21.73	3,895,987	-0.17(-0.76%)
Nov 11, 2011	21.69	21.96	21.68	21.90	5,900,207	+0.41(+1.91%)
Nov 10, 2011	21.69	21.70	21.30	21.49	6,842,250	+0.07(+0.31%)
Nov 09, 2011	21.76	21.80	21.36	21.42	12,418,756	-0.77(-3.47%)
Nov 08, 2011	22.11	22.21	21.88	22.19	8,647,548	+0.25(+1.14%)
Nov 07, 2011	21.79	21.96	21.57	21.94	7,533,788	+0.13(+0.61%)
Nov 04, 2011	21.77	21.87	21.59	21.80	6,813,799	-0.13(-0.61%)
Nov 03, 2011	21.66	21.96	21.41	21.94	13,906,144	+0.51(+2.38%)
Nov 02, 2011	21.44	21.52	21.27	21.43	10,752,173	+0.26(+1.23%)
Nov 01, 2011	21.26	21.40	21.13	21.17	19,745,794	-0.60(-2.77%)
Oct 31, 2011	21.95	22.03	21.75	21.77	7,590,715	-0.39(-1.77%)
Oct 28, 2011	22.00	22.21	21.97	22.16	10,759,463	+0.08(+0.34%)
Oct 27, 2011	21.95	22.23	21.80	22.09	16,656,706	+0.64(+2.97%)
Oct 26, 2011	21.56	21.57	21.06	21.45	8,954,534	+0.09(+0.43%)
Oct 25, 2011	21.65	21.65	21.30	21.36	14,350,216	-0.34(-1.58%)
Oct 24, 2011	21.44	21.77	21.40	21.70	15,116,305	+0.33(+1.57%)
Oct 21, 2011	21.34	21.48	21.21	21.37	11,699,523	+0.27(+1.27%)
Oct 20, 2011	21.18	21.21	20.84	21.10	10,614,275	-0.09(-0.43%)
Oct 19, 2011	21.49	21.53	21.15	21.19	14,629,187	-0.42(-1.94%)
Oct 18, 2011	21.36	21.74	21.16	21.61	10,405,783	+0.19(+0.90%)
Oct 17, 2011	21.72	21.73	21.33	21.42	10,634,569	-0.34(-1.58%)
Oct 14, 2011	21.68	21.80	21.58	21.76	13,743,432	+0.38(+1.76%)
Oct 13, 2011	21.13	21.40	21.08	21.39	11,918,172	+0.23(+1.11%)
Oct 12, 2011	21.23	21.38	21.15	21.15	11,485,193	+0.09(+0.44%)
Oct 11, 2011	20.89	21.11	20.84	21.06	12,810,889	+0.09(+0.44%)
Oct 10, 2011	20.57	20.98	20.57	20.97	9,640,603	+0.63(+3.09%)
Oct 07, 2011	20.44	20.55	20.22	20.34	11,675,483	-0.08(-0.37%)
Oct 06, 2011	20.27	20.42	19.95	20.41	12,744,522	+0.30(+1.50%)
Oct 05, 2011	19.66	20.15	19.50	20.11	15,818,182	+0.41(+2.08%)
Oct 04, 2011	19.10	19.71	18.92	19.70	20,067,872	+0.39(+2.04%)

TECHNOLOGY (NY: XLK )

Historical Prices