Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

194.28 +0.31 (+0.16%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 56.91 57.24 56.90 57.16 25,168 +0.40(+0.70%)
Aug 30, 2017 56.12 56.85 56.12 56.76 17,037 +0.66(+1.18%)
Aug 29, 2017 55.44 56.24 55.44 56.10 59,468 +0.15(+0.26%)
Aug 28, 2017 56.06 56.09 55.73 55.95 19,649 +0.07(+0.13%)
Aug 25, 2017 56.33 56.43 55.88 55.88 19,403 -0.12(-0.21%)
Aug 24, 2017 56.08 56.14 55.81 56.00 11,251 -0.02(-0.04%)
Aug 23, 2017 55.71 56.06 55.71 56.02 27,071 +0.01(+0.01%)
Aug 22, 2017 55.53 56.08 55.53 56.01 14,819 +0.82(+1.49%)
Aug 21, 2017 55.30 55.30 54.91 55.19 33,353 -0.08(-0.15%)
Aug 18, 2017 55.35 55.67 55.14 55.27 21,429 +0.08(+0.15%)
Aug 17, 2017 56.20 56.45 55.17 55.19 22,701 -1.04(-1.84%)
Aug 16, 2017 55.93 56.44 55.93 56.22 39,992 +0.34(+0.61%)
Aug 15, 2017 55.95 55.97 55.70 55.89 25,994 +0.01(+0.01%)
Aug 14, 2017 55.45 55.91 55.45 55.88 22,863 +1.05(+1.92%)
Aug 11, 2017 54.46 55.00 54.46 54.83 17,814 +0.37(+0.67%)
Aug 10, 2017 55.39 55.39 54.36 54.46 46,832 -1.27(-2.28%)
Aug 09, 2017 55.41 55.73 55.33 55.73 16,481 -0.17(-0.30%)
Aug 08, 2017 56.05 56.43 55.85 55.90 31,203 -0.22(-0.39%)
Aug 07, 2017 55.93 56.22 55.83 56.11 21,147 +0.28(+0.50%)
Aug 04, 2017 55.86 56.07 55.73 55.83 46,129 +0.48(+0.87%)
Aug 03, 2017 55.39 55.54 55.14 55.35 25,218 +0.11(+0.20%)
Aug 02, 2017 55.95 55.95 54.84 55.24 23,145 -0.40(-0.71%)
Aug 01, 2017 55.71 55.72 55.57 55.64 19,875 +0.18(+0.33%)
Jul 31, 2017 56.00 56.03 55.38 55.45 30,134 -0.49(-0.87%)
Jul 28, 2017 55.91 56.05 55.66 55.94 25,599 -0.09(-0.16%)
Jul 27, 2017 56.89 56.94 55.66 56.03 33,145 -0.65(-1.16%)
Jul 26, 2017 56.67 56.68 56.33 56.68 18,992 +0.13(+0.23%)
Jul 25, 2017 56.45 56.62 56.20 56.55 31,514 +0.10(+0.18%)
Jul 24, 2017 56.28 56.50 56.24 56.45 16,694 +0.12(+0.21%)
Jul 21, 2017 56.27 56.38 56.08 56.33 39,165 -0.17(-0.30%)
Jul 20, 2017 56.54 56.61 56.25 56.50 36,270 +0.04(+0.07%)
Jul 19, 2017 56.15 56.52 56.15 56.46 35,366 +0.38(+0.67%)
Jul 18, 2017 55.60 56.08 55.43 56.08 43,639 +0.54(+0.97%)
Jul 17, 2017 55.53 55.55 55.30 55.55 29,292 +0.01(+0.03%)
Jul 14, 2017 55.27 55.55 55.14 55.53 31,863 +0.35(+0.64%)
Jul 13, 2017 55.43 55.53 55.05 55.18 28,435 -0.15(-0.28%)
Jul 12, 2017 54.91 55.33 54.90 55.33 24,093 +0.74(+1.36%)
Jul 11, 2017 54.09 54.59 54.09 54.59 43,775 +0.35(+0.64%)
Jul 10, 2017 53.76 54.29 53.69 54.25 23,804 +0.58(+1.08%)
Jul 07, 2017 53.08 53.83 53.08 53.66 23,374 +0.73(+1.38%)
Jul 06, 2017 52.94 53.19 52.77 52.94 29,792 -0.49(-0.92%)
Jul 05, 2017 53.19 53.57 53.01 53.43 18,172 +0.36(+0.68%)
Jul 03, 2017 54.09 54.09 53.07 53.07 18,597 -0.56(-1.04%)
Jun 30, 2017 53.88 53.90 53.63 53.63 15,894 -0.03(-0.05%)
Jun 29, 2017 54.47 54.47 53.22 53.66 34,515 -1.07(-1.96%)
Jun 28, 2017 54.16 54.73 54.16 54.73 19,250 +0.73(+1.35%)
Jun 27, 2017 54.66 54.76 53.97 54.00 31,661 -0.88(-1.61%)
Jun 26, 2017 55.50 55.61 54.74 54.89 20,968 -0.34(-0.61%)
Jun 23, 2017 54.73 55.33 54.61 55.22 38,779 +0.45(+0.82%)
Jun 22, 2017 54.83 54.91 54.52 54.77 13,630 +0.15(+0.28%)
Jun 21, 2017 54.22 54.62 54.10 54.62 38,049 +0.56(+1.03%)
Jun 20, 2017 54.40 54.52 54.06 54.06 19,172 -0.38(-0.70%)
Jun 19, 2017 54.13 54.50 54.13 54.44 22,213 +0.81(+1.51%)
Jun 16, 2017 53.69 53.71 53.51 53.63 23,819 +0.15(+0.27%)
Jun 15, 2017 53.31 53.63 53.02 53.49 46,371 -0.21(-0.40%)
Jun 14, 2017 54.25 54.42 53.45 53.70 15,424 -0.47(-0.87%)
Jun 13, 2017 54.07 54.39 53.88 54.17 57,633 +0.65(+1.21%)
Jun 12, 2017 53.66 53.78 52.67 53.53 31,314 -0.48(-0.90%)
Jun 09, 2017 55.72 55.91 53.35 54.01 45,239 -1.66(-2.98%)
Jun 08, 2017 55.50 55.67 55.24 55.67 24,657 +0.45(+0.81%)
Jun 07, 2017 55.24 55.24 54.98 55.22 18,988 +0.04(+0.08%)
Jun 06, 2017 55.10 55.47 55.07 55.18 25,395 -0.04(-0.08%)
Jun 05, 2017 55.27 55.28 55.17 55.22 22,112 +0.11(+0.20%)
Jun 02, 2017 54.75 55.12 54.64 55.11 21,968 +0.47(+0.86%)
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.