Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

193.60 -0.37 (-0.19%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 131.73 132.46 131.16 132.46 5,054 +0.81(+0.62%)
Oct 30, 2023 131.16 132.02 130.62 131.65 4,279 +1.36(+1.04%)
Oct 27, 2023 130.79 131.35 129.88 130.29 6,478 +1.03(+0.80%)
Oct 26, 2023 131.20 131.20 129.04 129.26 4,958 -1.79(-1.37%)
Oct 25, 2023 134.39 134.39 130.88 131.05 6,973 -4.57(-3.37%)
Oct 24, 2023 134.98 135.95 134.55 135.62 5,591 +1.70(+1.27%)
Oct 23, 2023 132.91 135.12 132.91 133.92 10,934 +0.66(+0.50%)
Oct 20, 2023 135.33 135.33 133.18 133.25 8,419 -2.54(-1.87%)
Oct 19, 2023 137.83 137.83 135.27 135.79 8,198 -0.86(-0.63%)
Oct 18, 2023 137.74 137.97 136.32 136.66 6,198 -2.65(-1.90%)
Oct 17, 2023 137.81 139.84 137.81 139.31 10,747 -0.50(-0.36%)
Oct 16, 2023 138.71 139.86 138.71 139.80 10,952 +1.90(+1.38%)
Oct 13, 2023 140.83 140.93 137.71 137.91 6,042 -2.91(-2.06%)
Oct 12, 2023 142.05 142.65 140.66 140.81 20,428 -0.56(-0.40%)
Oct 11, 2023 141.19 141.58 140.18 141.37 12,342 +0.86(+0.61%)
Oct 10, 2023 139.26 141.64 139.26 140.52 8,281 +1.27(+0.91%)
Oct 09, 2023 137.53 139.40 136.99 139.24 5,801 +0.26(+0.19%)
Oct 06, 2023 134.80 139.17 134.80 138.99 8,021 +3.09(+2.27%)
Oct 05, 2023 134.65 135.93 134.65 135.89 2,085 -0.22(-0.16%)
Oct 04, 2023 134.78 136.42 134.52 136.12 12,630 +1.99(+1.48%)
Oct 03, 2023 135.69 135.69 133.51 134.13 15,447 -2.99(-2.18%)
Oct 02, 2023 136.16 137.72 136.00 137.12 42,139 +0.98(+0.72%)
Sep 29, 2023 137.77 137.77 136.13 136.13 7,213 +0.45(+0.33%)
Sep 28, 2023 133.08 136.00 133.04 135.68 42,083 +1.68(+1.25%)
Sep 27, 2023 133.99 134.33 132.50 134.00 8,265 +0.72(+0.54%)
Sep 26, 2023 134.35 134.35 133.02 133.28 5,385 -2.22(-1.64%)
Sep 25, 2023 134.28 135.50 135.18 135.50 4,478 +0.50(+0.37%)
Sep 22, 2023 135.83 135.83 134.71 135.01 5,190 +0.42(+0.31%)
Sep 21, 2023 135.90 135.90 134.59 134.59 3,632 -3.64(-2.63%)
Sep 20, 2023 140.26 140.35 138.23 138.23 6,051 -2.08(-1.48%)
Sep 19, 2023 140.29 140.31 139.32 140.31 10,428 -0.58(-0.41%)
Sep 18, 2023 140.79 141.29 140.67 140.88 8,086 -0.32(-0.23%)
Sep 15, 2023 143.38 143.38 140.92 141.21 13,906 -3.06(-2.12%)
Sep 14, 2023 144.65 144.65 143.78 144.26 5,889 +0.83(+0.58%)
Sep 13, 2023 142.80 144.19 142.80 143.43 8,642 +0.39(+0.27%)
Sep 12, 2023 143.95 144.31 143.04 143.04 19,776 -2.38(-1.63%)
Sep 11, 2023 145.24 145.53 143.99 145.42 9,501 +1.63(+1.13%)
Sep 08, 2023 143.84 144.50 143.46 143.79 4,589 +0.09(+0.06%)
Sep 07, 2023 142.79 143.90 142.37 143.70 9,808 -1.60(-1.10%)
Sep 06, 2023 145.77 145.97 144.12 145.30 11,436 -0.81(-0.55%)
Sep 05, 2023 145.25 146.72 145.25 146.11 15,571 +0.75(+0.51%)
Sep 01, 2023 146.20 146.20 144.88 145.36 65,511 +0.38(+0.26%)
Aug 31, 2023 144.75 145.50 144.49 144.98 9,683 +1.42(+0.99%)
Aug 30, 2023 142.38 143.67 141.94 143.56 8,884 +1.00(+0.71%)
Aug 29, 2023 139.00 142.74 139.00 142.55 13,448 +3.76(+2.71%)
Aug 28, 2023 138.58 138.79 137.69 138.79 12,251 +1.32(+0.96%)
Aug 25, 2023 137.76 137.95 135.29 137.46 3,953 +1.25(+0.91%)
Aug 24, 2023 139.15 139.15 136.12 136.22 13,801 -3.61(-2.58%)
Aug 23, 2023 138.65 140.19 138.65 139.82 7,293 +2.63(+1.92%)
Aug 22, 2023 138.32 138.32 136.93 137.19 4,269 -0.43(-0.31%)
Aug 21, 2023 135.43 137.69 135.43 137.62 6,201 +3.19(+2.37%)
Aug 18, 2023 132.66 134.72 132.46 134.43 7,285 -0.16(-0.12%)
Aug 17, 2023 136.78 136.78 134.32 134.59 54,972 -1.42(-1.05%)
Aug 16, 2023 137.47 137.75 136.01 136.01 14,184 -1.97(-1.43%)
Aug 15, 2023 139.20 139.37 137.83 137.98 6,505 -1.95(-1.39%)
Aug 14, 2023 137.21 139.93 137.00 139.93 7,911 +2.25(+1.63%)
Aug 11, 2023 137.86 138.02 137.18 137.68 20,989 -1.90(-1.36%)
Aug 10, 2023 140.46 142.04 139.31 139.58 18,829 +0.55(+0.39%)
Aug 09, 2023 141.34 141.34 138.92 139.04 16,665 -2.15(-1.52%)
Aug 08, 2023 140.98 141.23 140.24 141.19 10,463 -2.16(-1.51%)
Aug 07, 2023 143.10 143.35 141.90 143.35 10,852 +1.42(+1.00%)
Aug 04, 2023 143.47 144.14 141.76 141.92 8,201 -0.36(-0.25%)
Aug 03, 2023 141.26 142.75 141.11 142.28 6,836 -0.28(-0.20%)
Aug 02, 2023 145.46 145.46 141.90 142.56 16,487 -5.01(-3.40%)
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.