Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

193.75 -0.22 (-0.11%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 36.49 36.55 36.49 36.54 7,682 +0.20(+0.54%)
Nov 26, 2014 36.03 36.34 36.34 36.34 11,699 +0.32(+0.90%)
Nov 25, 2014 36.01 36.08 35.98 36.02 10,019 +0.18(+0.50%)
Nov 24, 2014 35.83 35.86 35.83 35.84 4,186 +0.16(+0.44%)
Nov 21, 2014 35.75 35.85 35.62 35.68 4,089 +0.21(+0.60%)
Nov 20, 2014 35.51 35.51 35.47 35.47 3,495 +0.04(+0.11%)
Nov 19, 2014 35.58 35.58 35.33 35.43 7,587 -0.37(-1.05%)
Nov 18, 2014 35.54 35.81 35.50 35.81 5,562 +0.28(+0.80%)
Nov 17, 2014 35.55 35.55 35.45 35.53 2,710 -0.05(-0.13%)
Nov 14, 2014 35.53 35.58 35.49 35.57 4,050 +0.34(+0.97%)
Nov 13, 2014 35.28 35.43 35.23 35.23 2,910 -0.01(-0.04%)
Nov 12, 2014 35.11 35.24 35.06 35.24 5,649 +0.10(+0.29%)
Nov 11, 2014 35.17 35.17 35.09 35.14 5,782 -0.03(-0.08%)
Nov 10, 2014 35.06 35.20 34.94 35.17 66,993 +0.18(+0.51%)
Nov 07, 2014 34.90 35.08 34.90 34.99 3,002 -0.02(-0.05%)
Nov 06, 2014 34.94 35.04 34.94 35.01 9,847 -0.00(-0.01%)
Nov 05, 2014 34.93 35.04 34.93 35.01 40,090 +0.09(+0.27%)
Nov 04, 2014 35.05 35.05 34.83 34.92 10,554 +0.01(+0.02%)
Nov 03, 2014 34.97 35.10 34.91 34.91 8,938 +0.04(+0.10%)
Oct 31, 2014 34.53 34.88 34.53 34.88 70,701 +0.91(+2.68%)
Oct 30, 2014 33.76 33.98 33.76 33.96 11,072 +0.08(+0.22%)
Oct 29, 2014 33.92 34.01 33.71 33.89 15,766 -0.10(-0.30%)
Oct 28, 2014 33.71 33.99 33.71 33.99 16,710 +0.58(+1.74%)
Oct 27, 2014 33.39 33.40 33.40 33.41 9,562 +0.01(+0.04%)
Oct 24, 2014 33.19 33.40 33.16 33.40 8,390 +0.04(+0.13%)
Oct 23, 2014 33.10 33.48 33.10 33.35 5,980 +0.57(+1.73%)
Oct 22, 2014 33.21 33.21 32.79 32.79 5,356 +0.03(+0.10%)
Oct 21, 2014 32.75 32.75 32.75 32.75 1,841 +0.34(+1.05%)
Oct 20, 2014 32.21 32.43 32.21 32.41 46,068 +0.04(+0.12%)
Oct 17, 2014 32.35 32.50 32.23 32.37 4,008 +0.32(+0.99%)
Oct 16, 2014 31.78 32.08 31.71 32.06 8,476 +0.25(+0.78%)
Oct 15, 2014 31.80 32.17 30.38 31.81 32,156 -0.60(-1.84%)
Oct 14, 2014 32.29 32.68 32.29 32.41 8,888 +0.22(+0.69%)
Oct 13, 2014 32.57 32.78 32.14 32.18 20,128 -0.48(-1.48%)
Oct 10, 2014 33.51 33.51 32.67 32.67 15,337 -1.12(-3.31%)
Oct 09, 2014 34.11 34.11 33.71 33.79 5,069 -0.56(-1.64%)
Oct 08, 2014 33.77 34.35 33.62 34.35 11,067 +0.35(+1.03%)
Oct 07, 2014 34.22 34.22 34.00 34.00 11,913 -0.41(-1.18%)
Oct 06, 2014 34.64 34.64 34.29 34.41 8,741 -0.05(-0.16%)
Oct 03, 2014 34.34 34.49 34.33 34.46 53,199 +0.35(+1.02%)
Oct 02, 2014 34.06 34.14 33.69 34.12 5,849 -0.05(-0.14%)
Oct 01, 2014 34.21 34.21 34.10 34.16 6,888 -0.67(-1.92%)
Sep 30, 2014 34.83 34.86 34.83 34.83 2,270 +0.15(+0.42%)
Sep 29, 2014 34.41 34.69 34.41 34.69 5,395 -0.03(-0.08%)
Sep 26, 2014 34.42 34.73 34.42 34.71 19,014 +0.34(+1.00%)
Sep 25, 2014 34.82 34.82 34.37 34.37 21,064 -0.72(-2.05%)
Sep 24, 2014 34.76 35.09 34.73 35.09 4,894 +0.22(+0.62%)
Sep 23, 2014 34.94 34.96 34.87 34.87 4,618 -0.04(-0.12%)
Sep 22, 2014 34.87 34.92 34.83 34.92 3,724 -0.36(-1.01%)
Sep 19, 2014 35.33 35.33 35.12 35.27 4,487 -0.16(-0.46%)
Sep 18, 2014 35.20 35.44 35.20 35.44 5,520 +0.23(+0.66%)
Sep 17, 2014 35.07 35.20 35.07 35.20 1,953 +0.31(+0.88%)
Sep 16, 2014 34.90 34.90 34.90 34.90 1,071 +0.00(+0.00%)
Sep 15, 2014 35.26 35.26 34.85 34.90 4,194 -0.48(-1.35%)
Sep 12, 2014 35.30 35.37 35.31 35.37 1,325 +0.06(+0.18%)
Sep 11, 2014 35.39 35.45 35.31 35.31 4,621 -0.21(-0.60%)
Sep 10, 2014 35.52 35.52 35.52 35.52 1,356 +0.09(+0.25%)
Sep 09, 2014 35.44 35.50 35.43 35.43 1,615 -0.06(-0.18%)
Sep 08, 2014 35.65 35.65 35.50 35.50 3,240 +0.08(+0.22%)
Sep 05, 2014 35.44 35.44 35.37 35.42 6,424 +0.05(+0.13%)
Sep 04, 2014 35.56 35.56 35.37 35.37 1,694 -0.10(-0.29%)
Sep 03, 2014 35.75 35.75 35.45 35.48 14,049 -0.09(-0.24%)
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.