Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 38.10 38.44 38.10 38.41 21,568 +0.25(+0.67%)
Jun 29, 2016 37.66 38.22 37.66 38.16 24,947 +0.80(+2.14%)
Jun 28, 2016 37.41 37.41 37.06 37.36 13,533 +0.71(+1.93%)
Jun 27, 2016 37.33 37.33 36.54 36.65 19,080 -1.13(-3.00%)
Jun 24, 2016 37.96 38.74 37.78 37.78 30,951 -2.07(-5.19%)
Jun 23, 2016 39.37 39.85 39.33 39.85 19,910 +0.67(+1.71%)
Jun 22, 2016 39.45 39.48 39.18 39.18 27,614 -0.29(-0.74%)
Jun 21, 2016 39.42 39.50 39.30 39.47 14,617 +0.17(+0.44%)
Jun 20, 2016 39.36 39.66 39.29 39.29 15,844 +0.30(+0.77%)
Jun 17, 2016 39.19 39.19 38.86 38.99 13,859 -0.21(-0.54%)
Jun 16, 2016 38.82 39.23 38.68 39.21 17,764 -0.01(-0.01%)
Jun 15, 2016 39.12 39.35 39.12 39.21 16,005 +0.11(+0.28%)
Jun 14, 2016 39.04 39.28 38.94 39.10 12,322 -0.07(-0.17%)
Jun 13, 2016 39.13 39.58 39.13 39.17 16,176 +0.07(+0.19%)
Jun 10, 2016 39.36 39.41 39.04 39.09 11,462 -0.68(-1.70%)
Jun 09, 2016 39.73 39.83 39.66 39.77 15,925 -0.11(-0.27%)
Jun 08, 2016 39.88 39.96 39.80 39.88 11,584 +0.07(+0.16%)
Jun 07, 2016 39.63 40.08 39.62 39.82 18,509 +0.26(+0.64%)
Jun 06, 2016 39.39 39.66 39.39 39.56 58,114 +0.18(+0.44%)
Jun 03, 2016 39.50 39.50 39.15 39.39 15,530 -0.13(-0.33%)
Jun 02, 2016 39.29 39.52 39.16 39.52 33,892 +0.11(+0.28%)
Jun 01, 2016 39.18 39.49 39.18 39.41 52,938 -0.06(-0.15%)
May 31, 2016 39.32 39.48 39.27 39.47 20,918 +0.15(+0.39%)
May 27, 2016 39.04 39.31 39.31 39.31 29,224 +0.20(+0.50%)
May 26, 2016 39.09 39.20 39.03 39.12 17,602 +0.07(+0.17%)
May 25, 2016 39.10 39.18 38.99 39.05 22,136 +0.13(+0.34%)
May 24, 2016 38.30 38.96 38.30 38.92 68,989 +0.73(+1.91%)
May 23, 2016 38.10 38.41 38.10 38.19 35,453 +0.04(+0.10%)
May 20, 2016 37.90 38.22 37.90 38.15 18,884 +0.69(+1.85%)
May 19, 2016 37.47 37.48 37.20 37.46 17,736 -0.14(-0.37%)
May 18, 2016 37.32 37.76 37.30 37.60 24,120 +0.27(+0.72%)
May 17, 2016 37.56 37.64 37.27 37.33 10,911 -0.32(-0.84%)
May 16, 2016 37.08 37.80 37.08 37.65 44,871 +0.48(+1.30%)
May 13, 2016 37.16 37.38 37.13 37.16 17,941 -0.07(-0.18%)
May 12, 2016 37.41 37.43 36.97 37.23 18,071 -0.19(-0.51%)
May 11, 2016 37.55 37.72 37.42 37.42 78,441 -0.28(-0.73%)
May 10, 2016 37.39 37.70 37.27 37.70 21,323 +0.65(+1.75%)
May 09, 2016 37.07 37.21 37.02 37.05 13,756 +0.04(+0.10%)
May 06, 2016 36.86 37.01 36.51 37.01 17,311 +0.23(+0.63%)
May 05, 2016 37.08 37.08 36.75 36.78 9,560 -0.15(-0.41%)
May 04, 2016 37.02 37.10 36.83 36.93 19,842 -0.37(-1.00%)
May 03, 2016 37.57 37.59 37.28 37.30 23,047 -0.64(-1.69%)
May 02, 2016 37.75 37.96 37.56 37.94 25,082 +0.31(+0.84%)
Apr 29, 2016 37.83 37.83 37.35 37.63 16,863 -0.18(-0.48%)
Apr 28, 2016 38.32 38.53 37.78 37.81 13,583 -0.53(-1.39%)
Apr 27, 2016 38.11 38.39 37.99 38.34 18,428 +0.09(+0.23%)
Apr 26, 2016 38.44 38.44 38.16 38.26 28,113 -0.05(-0.12%)
Apr 25, 2016 38.35 38.45 38.25 38.30 13,308 -0.13(-0.33%)
Apr 22, 2016 38.26 38.54 38.18 38.43 19,004 -0.13(-0.34%)
Apr 21, 2016 38.50 38.75 38.50 38.56 15,158 +0.11(+0.28%)
Apr 20, 2016 38.14 38.63 38.11 38.45 30,471 +0.37(+0.98%)
Apr 19, 2016 38.48 38.48 38.07 38.08 58,868 -0.48(-1.25%)
Apr 18, 2016 38.50 38.56 38.40 38.56 15,428 +0.17(+0.46%)
Apr 15, 2016 38.45 38.48 38.24 38.39 23,947 -0.12(-0.32%)
Apr 14, 2016 38.36 38.57 38.29 38.51 18,746 +0.00(+0.00%)
Apr 13, 2016 38.09 38.53 38.09 38.51 16,261 +0.69(+1.81%)
Apr 12, 2016 37.82 37.90 37.44 37.83 24,215 -0.07(-0.19%)
Apr 11, 2016 38.05 38.34 37.83 37.90 19,174 -0.04(-0.10%)
Apr 08, 2016 38.20 38.27 37.85 37.94 18,211 +0.04(+0.10%)
Apr 07, 2016 38.33 38.33 37.88 37.90 16,872 -0.71(-1.83%)
Apr 06, 2016 38.15 38.63 38.15 38.61 13,171 +0.47(+1.22%)
Apr 05, 2016 38.17 38.31 38.01 38.14 23,518 -0.36(-0.95%)
Apr 04, 2016 38.62 38.67 38.47 38.50 19,638 -0.06(-0.15%)
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.