Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

194.41 +0.44 (+0.23%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 39.81 39.95 39.75 39.75 26,402 +0.12(+0.29%)
Oct 29, 2015 39.62 39.70 39.53 39.64 13,138 -0.25(-0.64%)
Oct 28, 2015 39.55 39.93 39.50 39.89 23,902 +0.44(+1.12%)
Oct 27, 2015 39.53 39.61 39.38 39.45 38,887 -0.12(-0.29%)
Oct 26, 2015 39.62 39.66 39.43 39.56 36,134 -0.03(-0.07%)
Oct 23, 2015 39.53 39.78 39.40 39.59 65,197 +0.91(+2.34%)
Oct 22, 2015 38.12 38.76 38.12 38.69 33,706 +0.96(+2.55%)
Oct 21, 2015 38.19 38.19 37.72 37.72 11,553 -0.52(-1.36%)
Oct 20, 2015 38.43 38.43 38.08 38.24 37,983 -0.19(-0.49%)
Oct 19, 2015 38.24 38.44 38.20 38.43 50,524 +0.19(+0.49%)
Oct 16, 2015 38.20 38.27 38.09 38.24 22,438 +0.06(+0.15%)
Oct 15, 2015 38.01 38.19 37.91 38.19 14,006 +0.12(+0.32%)
Oct 14, 2015 38.10 38.26 37.93 38.06 14,205 +0.07(+0.17%)
Oct 13, 2015 38.14 38.25 38.00 38.00 11,624 -0.22(-0.57%)
Oct 12, 2015 38.16 38.22 38.01 38.22 31,851 +0.08(+0.21%)
Oct 09, 2015 38.14 38.20 38.00 38.14 18,978 +0.05(+0.13%)
Oct 08, 2015 37.64 38.09 37.46 38.09 14,380 +0.39(+1.04%)
Oct 07, 2015 37.70 37.82 37.26 37.69 30,075 +0.20(+0.52%)
Oct 06, 2015 37.46 37.69 37.29 37.50 31,759 -0.01(-0.02%)
Oct 05, 2015 36.89 37.56 36.89 37.51 30,797 +0.94(+2.58%)
Oct 02, 2015 35.66 36.62 35.58 36.56 28,981 +0.47(+1.30%)
Oct 01, 2015 36.02 36.11 35.51 36.09 16,918 +0.17(+0.48%)
Sep 30, 2015 35.45 35.93 35.45 35.92 25,088 +0.96(+2.76%)
Sep 29, 2015 34.93 35.31 34.90 34.95 25,567 -0.17(-0.47%)
Sep 28, 2015 35.74 35.74 34.95 35.12 44,665 -0.78(-2.18%)
Sep 25, 2015 36.29 36.32 35.72 35.90 27,649 -0.11(-0.30%)
Sep 24, 2015 35.63 36.07 35.40 36.01 16,076 +0.03(+0.08%)
Sep 23, 2015 35.89 36.12 35.84 35.98 12,330 -0.03(-0.08%)
Sep 22, 2015 36.08 36.12 35.74 36.01 18,176 -0.54(-1.48%)
Sep 21, 2015 36.64 36.89 36.46 36.55 15,811 +0.11(+0.29%)
Sep 18, 2015 36.40 36.77 36.38 36.45 38,248 -0.53(-1.44%)
Sep 17, 2015 37.07 37.52 36.95 36.98 10,531 -0.12(-0.31%)
Sep 16, 2015 36.71 37.10 36.71 37.10 16,265 +0.34(+0.92%)
Sep 15, 2015 36.33 36.80 36.28 36.76 21,043 +0.60(+1.66%)
Sep 14, 2015 36.15 36.26 36.08 36.16 19,765 -0.20(-0.55%)
Sep 11, 2015 36.24 36.38 36.14 36.36 15,227 +0.02(+0.05%)
Sep 10, 2015 36.06 36.58 35.96 36.34 36,515 +0.33(+0.90%)
Sep 09, 2015 36.75 36.75 36.02 36.02 20,927 -0.33(-0.92%)
Sep 08, 2015 36.10 36.35 35.98 36.35 13,848 +0.85(+2.39%)
Sep 04, 2015 35.64 35.50 35.50 35.50 74,137 -0.50(-1.40%)
Sep 03, 2015 36.08 36.34 35.90 36.00 32,504 -0.02(-0.06%)
Sep 02, 2015 35.97 36.02 35.41 36.02 19,458 +0.67(+1.88%)
Sep 01, 2015 36.00 36.09 35.23 35.36 45,124 -1.25(-3.42%)
Aug 31, 2015 36.61 36.86 36.44 36.61 28,559 -0.10(-0.28%)
Aug 28, 2015 36.64 36.93 36.63 36.71 19,308 +0.25(+0.69%)
Aug 27, 2015 36.28 36.81 36.07 36.46 43,270 +0.63(+1.77%)
Aug 26, 2015 34.82 35.85 34.56 35.82 50,822 +1.53(+4.47%)
Aug 25, 2015 35.23 35.74 34.29 34.29 43,121 -0.51(-1.46%)
Aug 24, 2015 35.70 35.90 30.73 34.80 58,908 -1.20(-3.33%)
Aug 21, 2015 36.67 37.00 35.94 36.00 34,515 -1.21(-3.24%)
Aug 20, 2015 37.63 37.65 37.21 37.21 21,961 -1.28(-3.31%)
Aug 19, 2015 38.59 38.67 38.16 38.48 15,654 -0.19(-0.49%)
Aug 18, 2015 38.86 38.87 38.63 38.67 28,833 -0.17(-0.44%)
Aug 17, 2015 38.46 38.91 38.46 38.84 19,806 +0.14(+0.37%)
Aug 14, 2015 38.46 38.70 38.42 38.70 24,379 +0.18(+0.46%)
Aug 13, 2015 38.53 38.75 38.44 38.52 13,189 +0.01(+0.03%)
Aug 12, 2015 38.21 38.51 37.91 38.51 12,478 +0.04(+0.11%)
Aug 11, 2015 38.73 38.86 38.29 38.47 31,837 -0.42(-1.08%)
Aug 10, 2015 38.72 38.94 38.72 38.89 13,737 +0.51(+1.34%)
Aug 07, 2015 38.45 38.51 38.22 38.37 12,738 -0.17(-0.45%)
Aug 06, 2015 38.99 38.99 38.45 38.55 44,465 -0.34(-0.88%)
Aug 05, 2015 38.76 39.15 38.76 38.89 40,797 +0.57(+1.50%)
Aug 04, 2015 38.23 38.43 38.15 38.31 34,567 +0.11(+0.29%)
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.