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 (%)
Nov 28, 2008 11.09 11.37 11.09 11.36 15,927 -0.05(-0.42%)
Nov 26, 2008 10.63 11.42 10.63 11.41 57,776 +0.44(+4.04%)
Nov 25, 2008 10.88 11.36 10.71 10.97 697,577 -0.12(-1.11%)
Nov 24, 2008 10.09 11.19 10.09 11.09 83,210 +0.88(+8.57%)
Nov 21, 2008 9.767 10.30 9.767 10.21 120,507 +0.32(+3.27%)
Nov 20, 2008 10.13 10.63 9.846 9.891 87,523 -0.48(-4.63%)
Nov 19, 2008 11.01 11.01 10.36 10.37 44,542 -0.45(-4.16%)
Nov 18, 2008 10.82 11.05 10.60 10.82 712,833 -0.00(-0.03%)
Nov 17, 2008 10.94 11.42 10.82 10.82 73,956 -0.54(-4.79%)
Nov 14, 2008 11.36 11.78 11.18 11.37 56,693 -0.37(-3.17%)
Nov 13, 2008 10.78 11.74 10.50 11.74 867,808 +0.74(+6.70%)
Nov 12, 2008 11.33 11.33 10.96 11.00 29,230 -0.62(-5.33%)
Nov 11, 2008 11.60 11.79 11.48 11.62 49,300 -0.28(-2.37%)
Nov 10, 2008 12.47 12.47 11.86 11.91 64,745 -0.18(-1.45%)
Nov 07, 2008 12.06 12.16 11.98 12.08 143,895 +0.26(+2.17%)
Nov 06, 2008 12.46 12.46 11.83 11.83 40,185 -0.89(-7.00%)
Nov 05, 2008 13.49 13.49 12.70 12.72 26,679 -0.60(-4.52%)
Nov 04, 2008 13.50 13.50 12.98 13.32 704,900 +0.52(+4.03%)
Nov 03, 2008 12.94 13.01 12.76 12.80 28,946 -0.09(-0.67%)
Oct 31, 2008 12.74 13.10 12.70 12.89 107,076 -0.03(-0.24%)
Oct 30, 2008 13.26 13.26 12.66 12.92 45,651 +0.35(+2.82%)
Oct 29, 2008 12.51 13.00 12.39 12.56 45,671 +0.03(+0.28%)
Oct 28, 2008 11.55 12.53 11.47 12.53 39,004 +1.16(+10.21%)
Oct 27, 2008 11.36 11.91 11.36 11.37 10,127 -0.44(-3.71%)
Oct 24, 2008 10.35 11.87 10.35 11.81 107,427 -0.04(-0.35%)
Oct 23, 2008 11.86 12.16 11.43 11.85 96,356 -0.11(-0.92%)
Oct 22, 2008 12.00 12.37 11.80 11.96 83,117 -0.51(-4.12%)
Oct 21, 2008 12.76 12.87 12.40 12.47 36,954 -0.47(-3.62%)
Oct 20, 2008 12.48 13.08 12.48 12.94 107,570 +0.19(+1.49%)
Oct 17, 2008 12.32 13.16 12.32 12.75 67,030 +0.57(+4.67%)
Oct 16, 2008 12.10 12.61 11.57 12.18 718,140 +0.01(+0.06%)
Oct 15, 2008 13.25 13.25 12.14 12.17 42,095 -1.34(-9.93%)
Oct 14, 2008 14.73 15.47 13.15 13.52 66,562 -0.17(-1.23%)
Oct 13, 2008 13.04 13.68 13.01 13.68 185,802 +1.66(+13.80%)
Oct 10, 2008 11.42 12.98 9.500 12.03 114,507 -0.51(-4.08%)
Oct 09, 2008 13.12 13.37 12.42 12.54 109,369 -0.62(-4.71%)
Oct 08, 2008 12.44 13.59 12.41 13.16 99,857 +0.01(+0.05%)
Oct 07, 2008 14.08 14.08 13.12 13.15 83,425 -0.94(-6.70%)
Oct 06, 2008 14.07 14.36 13.38 14.09 74,603 -0.74(-5.02%)
Oct 03, 2008 15.25 15.55 14.81 14.84 37,079 -0.33(-2.16%)
Oct 02, 2008 15.33 15.37 15.12 15.16 49,509 -0.76(-4.76%)
Oct 01, 2008 15.73 16.05 15.60 15.92 252,913 -0.03(-0.19%)
Sep 30, 2008 15.09 16.18 15.09 15.95 45,242 +1.09(+7.30%)
Sep 29, 2008 16.64 16.64 10.49 14.87 300,451 -2.08(-12.26%)
Sep 26, 2008 16.79 16.99 16.72 16.94 39,520 -0.23(-1.31%)
Sep 25, 2008 16.93 17.35 16.88 17.17 22,371 +0.27(+1.57%)
Sep 24, 2008 16.88 17.04 16.80 16.90 34,354 +0.07(+0.41%)
Sep 23, 2008 16.50 17.35 16.44 16.84 106,188 -0.18(-1.07%)
Sep 22, 2008 18.27 18.27 17.02 17.02 31,134 -0.79(-4.43%)
Sep 19, 2008 16.24 17.91 16.24 17.81 0 +0.55(+3.19%)
Sep 18, 2008 16.43 17.32 16.42 17.26 87,517 +0.58(+3.47%)
Sep 17, 2008 17.75 17.75 16.68 16.68 89,166 -0.77(-4.40%)
Sep 16, 2008 16.76 17.63 16.76 17.45 44,031 -0.07(-0.39%)
Sep 15, 2008 16.97 17.86 16.22 17.51 163,215 -0.49(-2.70%)
Sep 12, 2008 17.67 18.00 17.67 18.00 6,055 +0.16(+0.88%)
Sep 11, 2008 17.23 17.91 17.18 17.84 23,692 +0.02(+0.09%)
Sep 10, 2008 17.60 17.97 17.60 17.83 9,465 +0.19(+1.06%)
Sep 09, 2008 18.05 18.05 17.64 17.64 90,687 -0.48(-2.63%)
Sep 08, 2008 18.19 18.19 17.91 18.11 43,973 +0.01(+0.08%)
Sep 05, 2008 17.94 18.13 17.80 18.10 0 -0.04(-0.23%)
Sep 04, 2008 18.44 18.46 18.10 18.14 12,687 -0.53(-2.84%)
Sep 03, 2008 18.85 18.85 18.55 18.67 42,464 -0.28(-1.45%)
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.