Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

212.28 +3.84 (+1.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 210.70 212.28 210.70 212.28 4,371 +3.84(+1.84%)
Dec 03, 2024 207.09 208.44 207.09 208.44 4,591 +0.55(+0.27%)
Dec 02, 2024 205.84 208.15 205.84 207.89 16,265 +2.30(+1.12%)
Nov 29, 2024 204.06 205.83 204.06 205.59 2,544 +1.75(+0.86%)
Nov 27, 2024 204.99 204.99 202.29 203.84 6,269 -2.13(-1.04%)
Nov 26, 2024 206.37 207.00 205.27 205.97 5,185 +0.21(+0.10%)
Nov 25, 2024 206.54 207.25 205.32 205.76 9,679 +0.80(+0.39%)
Nov 22, 2024 204.77 205.53 204.18 204.96 19,625 -0.40(-0.20%)
Nov 21, 2024 202.64 205.87 202.47 205.37 4,944 +2.61(+1.29%)
Nov 20, 2024 203.00 203.00 200.12 202.76 20,637 -0.13(-0.06%)
Nov 19, 2024 200.74 203.13 200.74 202.88 3,354 +0.66(+0.33%)
Nov 18, 2024 201.87 202.34 200.56 202.22 7,775 +1.37(+0.68%)
Nov 15, 2024 203.10 203.10 200.00 200.85 11,409 -4.48(-2.18%)
Nov 14, 2024 207.53 207.53 205.33 205.33 2,613 -1.41(-0.68%)
Nov 13, 2024 207.41 207.50 206.73 206.74 4,396 -0.87(-0.42%)
Nov 12, 2024 208.48 208.48 207.37 207.61 11,016 +0.13(+0.06%)
Nov 11, 2024 208.02 208.02 206.40 207.48 7,862 +0.31(+0.15%)
Nov 08, 2024 207.12 207.70 206.63 207.17 7,830 -0.63(-0.30%)
Nov 07, 2024 206.12 207.80 206.12 207.80 4,597 +3.09(+1.51%)
Nov 06, 2024 203.22 205.00 201.90 204.72 9,205 +5.65(+2.84%)
Nov 05, 2024 197.25 199.28 197.25 199.07 7,080 +2.38(+1.21%)
Nov 04, 2024 197.34 197.73 196.33 196.68 7,275 -0.22(-0.11%)
Nov 01, 2024 195.91 197.98 195.90 196.90 4,048 +1.59(+0.81%)
Oct 31, 2024 194.99 195.37 194.57 195.31 5,189 -4.47(-2.24%)
Oct 30, 2024 201.30 201.44 199.78 199.78 3,837 -2.71(-1.34%)
Oct 29, 2024 199.92 202.93 199.92 202.49 5,269 +2.64(+1.32%)
Oct 28, 2024 201.26 201.26 199.85 199.85 6,406 -0.36(-0.18%)
Oct 25, 2024 200.10 201.80 200.10 200.21 3,957 +1.28(+0.64%)
Oct 24, 2024 198.53 199.10 198.36 198.93 4,546 +1.57(+0.79%)
Oct 23, 2024 200.28 200.28 196.69 197.37 3,936 -3.31(-1.65%)
Oct 22, 2024 200.53 200.71 200.20 200.68 3,389 -0.17(-0.09%)
Oct 21, 2024 199.83 202.33 199.05 200.85 5,356 +0.24(+0.12%)
Oct 18, 2024 201.36 201.36 200.45 200.61 2,974 +0.99(+0.49%)
Oct 17, 2024 200.54 201.19 199.62 199.62 4,547 +0.93(+0.47%)
Oct 16, 2024 199.52 199.52 198.42 198.70 5,396 -0.14(-0.07%)
Oct 15, 2024 204.48 204.48 198.30 198.84 9,594 -6.27(-3.05%)
Oct 14, 2024 204.34 207.28 204.25 205.11 4,245 +1.52(+0.75%)
Oct 11, 2024 201.47 203.86 201.47 203.59 5,416 +1.26(+0.62%)
Oct 10, 2024 200.78 202.34 200.78 202.34 3,808 -0.19(-0.09%)
Oct 09, 2024 200.25 202.61 200.25 202.52 3,715 +1.78(+0.88%)
Oct 08, 2024 199.50 200.76 199.44 200.74 5,215 +2.56(+1.29%)
Oct 07, 2024 199.21 199.59 198.10 198.18 8,804 -1.36(-0.68%)
Oct 04, 2024 198.73 199.54 197.83 199.54 3,299 +3.38(+1.72%)
Oct 03, 2024 194.22 196.98 194.22 196.16 4,925 +0.14(+0.07%)
Oct 02, 2024 195.32 196.46 195.32 196.02 2,904 +1.12(+0.57%)
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.