Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

194.38 +0.41 (+0.21%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.33 54.33 53.81 54.12 23,859 -0.04(-0.07%)
May 30, 2017 54.26 54.26 53.89 54.16 22,104 +0.12(+0.23%)
May 26, 2017 54.00 54.03 53.81 54.03 28,961 -0.05(-0.10%)
May 25, 2017 53.75 54.19 53.75 54.08 48,410 +0.51(+0.95%)
May 24, 2017 53.45 53.58 53.41 53.58 82,933 +0.23(+0.43%)
May 23, 2017 53.39 53.50 53.17 53.35 30,154 -0.03(-0.05%)
May 22, 2017 52.98 53.39 52.98 53.38 29,917 +0.54(+1.01%)
May 19, 2017 53.17 53.17 52.83 52.84 38,575 +0.29(+0.54%)
May 18, 2017 52.34 52.67 51.93 52.56 40,041 +0.22(+0.42%)
May 17, 2017 53.32 53.32 52.34 52.34 43,701 -1.45(-2.69%)
May 16, 2017 53.70 53.78 53.48 53.78 32,164 +0.29(+0.55%)
May 15, 2017 53.25 53.50 53.25 53.49 35,138 +0.28(+0.52%)
May 12, 2017 53.01 53.22 52.95 53.21 44,492 +0.27(+0.51%)
May 11, 2017 53.13 53.13 52.73 52.94 41,530 -0.14(-0.26%)
May 10, 2017 53.07 53.12 52.90 53.08 45,300 +0.04(+0.07%)
May 09, 2017 52.84 53.09 52.84 53.04 40,580 +0.27(+0.51%)
May 08, 2017 52.95 52.95 52.73 52.77 33,814 -0.08(-0.14%)
May 05, 2017 52.60 52.85 52.42 52.85 23,224 +0.41(+0.79%)
May 04, 2017 52.70 52.70 52.30 52.43 39,963 +0.07(+0.14%)
May 03, 2017 52.73 53.01 52.28 52.36 27,381 -0.23(-0.45%)
May 02, 2017 52.56 52.60 52.34 52.59 31,214 +0.11(+0.21%)
May 01, 2017 52.14 52.56 52.12 52.48 43,520 +0.48(+0.92%)
Apr 28, 2017 52.03 52.04 51.77 52.00 20,735 +0.05(+0.11%)
Apr 27, 2017 51.76 51.95 51.71 51.95 31,579 +0.40(+0.77%)
Apr 26, 2017 51.60 51.68 51.50 51.55 19,022 -0.13(-0.24%)
Apr 25, 2017 51.41 51.74 51.41 51.68 43,153 +0.45(+0.88%)
Apr 24, 2017 51.05 51.28 51.02 51.23 18,635 +0.67(+1.33%)
Apr 21, 2017 50.71 50.71 50.42 50.55 31,225 -0.01(-0.01%)
Apr 20, 2017 50.28 50.65 50.27 50.56 15,720 +0.36(+0.72%)
Apr 19, 2017 50.22 50.46 50.09 50.20 54,493 +0.11(+0.22%)
Apr 18, 2017 50.02 50.16 50.00 50.09 20,060 -0.03(-0.05%)
Apr 17, 2017 49.81 50.15 49.81 50.12 24,380 +0.43(+0.87%)
Apr 13, 2017 49.79 50.28 49.69 49.69 22,321 -0.23(-0.46%)
Apr 12, 2017 50.32 50.32 49.86 49.91 23,543 -0.33(-0.66%)
Apr 11, 2017 50.43 50.47 49.92 50.24 22,208 -0.21(-0.41%)
Apr 10, 2017 50.38 50.65 50.29 50.45 24,974 +0.08(+0.16%)
Apr 07, 2017 50.30 50.44 50.14 50.37 38,424 +0.06(+0.13%)
Apr 06, 2017 50.26 50.37 50.22 50.31 15,379 +0.14(+0.28%)
Apr 05, 2017 50.54 50.89 50.16 50.16 30,336 -0.32(-0.63%)
Apr 04, 2017 50.35 50.48 50.27 50.48 63,321 +0.16(+0.32%)
Apr 03, 2017 50.44 50.64 50.05 50.32 47,266 -0.20(-0.39%)
Mar 31, 2017 50.41 50.60 50.22 50.52 16,137 +0.09(+0.18%)
Mar 30, 2017 50.51 50.61 50.40 50.43 18,774 +0.01(+0.02%)
Mar 29, 2017 50.54 50.54 50.14 50.41 59,438 +0.12(+0.25%)
Mar 28, 2017 49.96 50.51 49.77 50.29 25,115 +0.34(+0.68%)
Mar 27, 2017 49.25 50.06 49.25 49.95 31,224 +0.15(+0.31%)
Mar 24, 2017 49.94 50.20 49.55 49.80 25,179 +0.17(+0.34%)
Mar 23, 2017 49.71 49.94 49.57 49.63 21,226 -0.04(-0.08%)
Mar 22, 2017 49.41 49.76 49.28 49.67 33,270 +0.37(+0.75%)
Mar 21, 2017 50.52 50.63 49.25 49.30 45,203 -0.98(-1.95%)
Mar 20, 2017 50.28 50.48 50.14 50.28 19,407 +0.08(+0.16%)
Mar 17, 2017 50.41 50.45 50.17 50.20 26,874 +0.02(+0.05%)
Mar 16, 2017 50.20 50.29 50.07 50.18 39,597 +0.17(+0.34%)
Mar 15, 2017 49.55 50.02 49.53 50.01 28,899 +0.40(+0.81%)
Mar 14, 2017 49.58 49.66 49.27 49.61 15,794 -0.04(-0.09%)
Mar 13, 2017 49.50 49.75 49.48 49.65 26,520 +0.15(+0.30%)
Mar 10, 2017 49.39 49.55 49.22 49.50 18,526 +0.37(+0.75%)
Mar 09, 2017 49.19 49.19 48.83 49.14 23,208 +0.01(+0.03%)
Mar 08, 2017 49.20 49.34 49.08 49.12 31,850 +0.15(+0.31%)
Mar 07, 2017 49.17 49.36 48.97 48.97 25,548 -0.08(-0.17%)
Mar 06, 2017 49.14 49.19 48.84 49.05 22,646 -0.14(-0.29%)
Mar 03, 2017 49.44 49.44 49.05 49.20 35,386 +0.05(+0.10%)
Mar 02, 2017 49.56 49.56 49.12 49.14 41,175 -0.39(-0.78%)
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.