Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 110.40 112.26 110.40 112.26 17,467 +1.69(+1.53%)
Jan 30, 2023 111.91 112.20 110.57 110.57 4,875 -3.16(-2.78%)
Jan 27, 2023 112.48 114.43 112.48 113.73 4,302 +1.00(+0.89%)
Jan 26, 2023 111.00 112.73 111.00 112.73 10,933 +2.35(+2.13%)
Jan 25, 2023 108.32 110.37 107.71 110.37 3,072 +0.33(+0.30%)
Jan 24, 2023 109.72 110.43 106.11 110.04 6,805 -0.63(-0.57%)
Jan 23, 2023 108.85 110.68 108.77 110.67 29,367 +3.52(+3.28%)
Jan 20, 2023 105.41 107.16 105.41 107.15 2,693 +3.33(+3.21%)
Jan 19, 2023 104.60 104.60 103.61 103.82 2,056 -0.84(-0.80%)
Jan 18, 2023 106.98 107.11 104.64 104.66 13,201 -1.47(-1.39%)
Jan 17, 2023 105.68 106.57 105.36 106.13 5,764 -0.07(-0.07%)
Jan 13, 2023 105.37 106.21 104.96 106.20 3,090 +0.83(+0.79%)
Jan 12, 2023 104.87 105.40 104.12 105.37 9,517 +1.30(+1.25%)
Jan 11, 2023 103.58 104.07 103.58 104.07 2,936 +1.35(+1.31%)
Jan 10, 2023 101.59 102.72 101.59 102.72 3,472 +0.90(+0.88%)
Jan 09, 2023 101.82 103.49 101.82 101.82 5,839 +1.61(+1.60%)
Jan 06, 2023 98.17 100.62 97.36 100.22 21,044 +2.64(+2.70%)
Jan 05, 2023 97.80 98.10 97.58 97.58 1,197 -1.41(-1.43%)
Jan 04, 2023 97.31 99.41 97.31 99.00 3,288 +2.55(+2.64%)
Jan 03, 2023 97.98 98.30 95.84 96.45 2,880 +0.06(+0.06%)
Dec 30, 2022 95.05 96.40 95.05 96.39 9,120 -0.26(-0.27%)
Dec 29, 2022 96.05 96.77 96.05 96.65 5,203 +2.86(+3.05%)
Dec 28, 2022 95.52 95.52 93.67 93.79 7,367 -1.45(-1.52%)
Dec 27, 2022 95.59 95.84 95.17 95.23 12,375 -0.84(-0.87%)
Dec 23, 2022 95.55 96.07 95.04 96.07 50,195 -0.12(-0.12%)
Dec 22, 2022 97.83 97.83 94.61 96.19 12,059 -2.89(-2.92%)
Dec 21, 2022 97.93 99.68 97.69 99.08 9,534 +1.45(+1.48%)
Dec 20, 2022 96.68 98.21 96.57 97.63 15,274 -0.00(-0.00%)
Dec 19, 2022 98.69 98.69 97.12 97.64 60,021 -1.33(-1.34%)
Dec 16, 2022 99.77 100.11 98.43 98.97 4,155 -0.93(-0.93%)
Dec 15, 2022 102.30 102.30 99.71 99.89 14,116 -4.39(-4.21%)
Dec 14, 2022 105.67 105.78 103.77 104.29 8,320 -0.63(-0.60%)
Dec 13, 2022 108.02 108.02 104.44 104.92 5,248 +1.19(+1.15%)
Dec 12, 2022 100.73 103.72 100.73 103.72 18,533 +1.37(+1.34%)
Dec 09, 2022 103.21 103.71 102.33 102.35 6,438 -0.57(-0.55%)
Dec 08, 2022 102.76 102.92 102.75 102.92 4,514 +1.92(+1.90%)
Dec 07, 2022 100.55 101.44 100.52 101.00 8,788 -0.89(-0.87%)
Dec 06, 2022 103.61 103.61 101.62 101.89 2,699 -1.72(-1.66%)
Dec 05, 2022 105.54 105.54 103.42 103.61 4,361 -2.23(-2.11%)
Dec 02, 2022 104.43 105.84 104.43 105.84 1,165 -0.44(-0.41%)
Dec 01, 2022 106.86 106.92 105.78 106.28 10,353 +0.09(+0.09%)
Nov 30, 2022 101.15 106.19 101.15 106.19 4,961 +5.30(+5.26%)
Nov 29, 2022 101.73 101.73 100.65 100.89 3,123 -0.13(-0.13%)
Nov 28, 2022 101.75 102.43 100.78 101.02 5,056 -1.70(-1.66%)
Nov 25, 2022 102.90 103.05 102.72 102.72 1,832 -1.01(-0.97%)
Nov 23, 2022 102.63 103.83 102.63 103.73 3,992 +1.45(+1.42%)
Nov 22, 2022 100.77 102.28 100.77 102.28 5,598 +1.68(+1.67%)
Nov 21, 2022 101.46 101.46 100.24 100.60 3,717 -1.89(-1.85%)
Nov 18, 2022 103.28 103.33 102.33 102.49 2,510 -0.60(-0.58%)
Nov 17, 2022 101.35 103.44 101.35 103.09 3,610 -0.15(-0.15%)
Nov 16, 2022 104.72 104.72 102.93 103.24 5,191 -2.68(-2.53%)
Nov 15, 2022 106.57 107.15 105.53 105.93 7,014 +3.09(+3.00%)
Nov 14, 2022 103.34 104.24 102.77 102.84 9,925 -0.79(-0.76%)
Nov 11, 2022 100.38 104.17 100.38 103.63 4,316 +3.04(+3.02%)
Nov 10, 2022 98.60 100.59 98.60 100.58 6,314 +7.84(+8.45%)
Nov 09, 2022 94.33 94.33 92.74 92.74 2,550 -2.91(-3.04%)
Nov 08, 2022 95.25 96.59 95.10 95.65 18,421 +0.99(+1.05%)
Nov 07, 2022 94.29 94.89 93.12 94.66 7,526 +0.98(+1.05%)
Nov 04, 2022 94.63 94.71 91.98 93.68 14,296 +1.50(+1.63%)
Nov 03, 2022 92.23 93.84 91.82 92.18 8,225 -1.30(-1.39%)
Nov 02, 2022 96.99 93.48 93.48 10,278 -3.65(-3.76%)
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.