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 (%)
Jun 28, 2019 71.04 71.13 70.59 70.79 11,699 +0.09(+0.12%)
Jun 27, 2019 70.64 70.81 70.51 70.70 13,754 +0.48(+0.68%)
Jun 26, 2019 70.01 70.63 70.01 70.23 16,469 +0.97(+1.40%)
Jun 25, 2019 70.48 70.48 69.22 69.26 34,475 -1.34(-1.90%)
Jun 24, 2019 70.66 70.84 70.52 70.60 11,080 -0.06(-0.08%)
Jun 21, 2019 70.87 71.14 70.65 70.65 26,630 -0.35(-0.50%)
Jun 20, 2019 71.15 71.40 70.45 71.01 24,598 +0.95(+1.36%)
Jun 19, 2019 69.80 70.12 69.48 70.05 18,903 +0.48(+0.70%)
Jun 18, 2019 68.92 70.23 68.92 69.57 36,428 +1.35(+1.98%)
Jun 17, 2019 68.07 68.52 68.07 68.22 10,287 +0.29(+0.43%)
Jun 14, 2019 68.11 68.11 67.76 67.92 10,384 -0.78(-1.13%)
Jun 13, 2019 68.50 68.70 68.43 68.70 18,144 +0.41(+0.61%)
Jun 12, 2019 68.72 68.72 68.28 68.29 25,709 -0.78(-1.13%)
Jun 11, 2019 69.93 69.93 68.92 69.07 9,714 -0.02(-0.03%)
Jun 10, 2019 68.91 69.82 68.91 69.09 32,553 +0.84(+1.24%)
Jun 07, 2019 67.25 68.47 67.25 68.25 29,201 +1.22(+1.82%)
Jun 06, 2019 66.69 67.22 66.32 67.02 16,179 +0.49(+0.73%)
Jun 05, 2019 66.99 66.99 65.86 66.54 30,534 +0.25(+0.37%)
Jun 04, 2019 64.71 66.29 64.51 66.29 18,007 +2.37(+3.71%)
Jun 03, 2019 65.35 65.67 63.60 63.92 49,801 -1.53(-2.33%)
May 31, 2019 65.61 66.07 65.42 65.44 47,092 -1.25(-1.87%)
May 30, 2019 66.60 66.88 66.34 66.69 28,348 +0.29(+0.44%)
May 29, 2019 66.46 66.76 65.87 66.40 44,364 -0.64(-0.96%)
May 28, 2019 67.41 67.81 67.00 67.04 14,951 -0.12(-0.17%)
May 24, 2019 67.63 67.87 67.16 67.16 18,507 +0.07(+0.10%)
May 23, 2019 67.83 67.83 66.57 67.09 37,104 -1.61(-2.35%)
May 22, 2019 68.63 69.15 68.63 68.70 31,112 -0.53(-0.76%)
May 21, 2019 68.98 69.32 68.80 69.23 15,238 +1.02(+1.50%)
May 20, 2019 68.61 68.81 67.91 68.21 26,424 -1.74(-2.49%)
May 17, 2019 70.32 71.05 69.88 69.95 20,255 -1.30(-1.83%)
May 16, 2019 70.55 71.72 70.55 71.25 10,249 +0.53(+0.74%)
May 15, 2019 69.32 70.97 69.32 70.72 27,787 +0.88(+1.25%)
May 14, 2019 69.03 70.16 68.88 69.85 19,504 +1.43(+2.09%)
May 13, 2019 69.25 69.61 68.25 68.42 40,905 -2.77(-3.89%)
May 10, 2019 70.77 71.42 69.65 71.19 58,813 +0.20(+0.29%)
May 09, 2019 70.27 71.20 69.70 70.99 42,132 -0.31(-0.43%)
May 08, 2019 71.36 71.95 71.12 71.30 62,487 -0.37(-0.52%)
May 07, 2019 72.62 72.72 70.92 71.67 35,865 -1.68(-2.29%)
May 06, 2019 72.07 73.46 71.77 73.35 24,639 -0.70(-0.95%)
May 03, 2019 73.59 74.05 73.59 74.05 46,269 +0.90(+1.24%)
May 02, 2019 73.21 73.88 72.55 73.15 85,174 -0.27(-0.37%)
May 01, 2019 74.13 74.39 73.42 73.42 55,451 -0.37(-0.50%)
Apr 30, 2019 73.44 73.99 73.35 73.79 30,223 +0.15(+0.20%)
Apr 29, 2019 73.41 73.83 73.41 73.64 26,044 +0.24(+0.33%)
Apr 26, 2019 73.11 73.40 72.46 73.40 43,801 -0.17(-0.22%)
Apr 25, 2019 73.89 74.03 73.25 73.56 25,039 +0.05(+0.07%)
Apr 24, 2019 73.66 73.92 73.52 73.52 35,616 -0.19(-0.26%)
Apr 23, 2019 72.85 73.83 72.85 73.71 33,074 +1.23(+1.69%)
Apr 22, 2019 71.98 72.51 71.92 72.48 31,935 +0.27(+0.37%)
Apr 18, 2019 72.21 72.23 71.69 72.22 25,499 +0.07(+0.10%)
Apr 17, 2019 72.58 72.68 72.00 72.14 41,195 +0.13(+0.18%)
Apr 16, 2019 71.78 72.03 71.70 72.02 28,013 +0.70(+0.98%)
Apr 15, 2019 71.71 71.71 70.99 71.32 19,199 -0.37(-0.52%)
Apr 12, 2019 71.84 71.84 71.46 71.69 22,106 +0.33(+0.46%)
Apr 11, 2019 71.48 71.49 71.17 71.36 57,671 -0.02(-0.03%)
Apr 10, 2019 71.06 71.48 71.06 71.38 88,339 +0.33(+0.47%)
Apr 09, 2019 71.00 71.24 70.94 71.05 84,753 -0.30(-0.42%)
Apr 08, 2019 71.09 71.35 70.76 71.35 19,249 +0.15(+0.21%)
Apr 05, 2019 71.00 71.24 70.85 71.20 21,798 +0.48(+0.69%)
Apr 04, 2019 71.12 71.24 70.17 70.71 24,527 -0.54(-0.76%)
Apr 03, 2019 71.03 71.77 71.03 71.26 34,634 +0.60(+0.85%)
Apr 02, 2019 70.73 70.73 70.37 70.66 21,818 +0.06(+0.08%)
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.