Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.14 -0.56 (-0.31%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.36 16.38 16.23 16.23 12,463 -0.09(-0.57%)
Jun 29, 2005 16.39 16.41 16.30 16.32 13,622 -0.07(-0.42%)
Jun 28, 2005 16.30 16.39 16.29 16.39 14,202 +0.10(+0.64%)
Jun 27, 2005 16.27 16.31 16.27 16.28 10,434 -0.09(-0.53%)
Jun 24, 2005 16.41 16.53 16.37 16.37 19,709 -0.26(-1.56%)
Jun 23, 2005 16.77 16.86 16.63 16.63 68,984 -0.05(-0.29%)
Jun 22, 2005 16.68 16.68 16.68 16.68 579 -0.00(-0.02%)
Jun 21, 2005 16.53 16.68 16.50 16.68 18,550 +0.07(+0.42%)
Jun 20, 2005 16.41 16.61 16.41 16.61 67,824 +0.08(+0.50%)
Jun 17, 2005 16.52 16.54 16.50 16.53 10,144 +0.05(+0.31%)
Jun 16, 2005 16.49 16.55 16.48 16.48 17,680 +0.07(+0.40%)
Jun 15, 2005 16.42 16.42 16.24 16.41 5,507 +0.02(+0.11%)
Jun 14, 2005 16.49 16.49 16.38 16.39 7,825 -0.21(-1.27%)
Jun 13, 2005 16.49 16.64 16.49 16.61 4,637 +0.17(+1.01%)
Jun 10, 2005 16.64 16.64 16.36 16.44 11,014 -0.16(-0.98%)
Jun 09, 2005 16.44 16.62 16.44 16.60 6,086 +0.16(+0.94%)
Jun 08, 2005 16.59 16.59 16.45 16.45 7,536 -0.07(-0.44%)
Jun 07, 2005 16.64 16.79 16.52 16.52 20,289 -0.07(-0.42%)
Jun 06, 2005 16.65 16.65 16.56 16.59 5,217 +0.00(+0.00%)
Jun 03, 2005 16.75 16.77 16.55 16.59 94,491 -0.19(-1.11%)
Jun 02, 2005 16.73 16.77 16.72 16.77 11,593 +0.14(+0.87%)
Jun 01, 2005 16.56 16.68 16.56 16.63 116,519 +0.13(+0.79%)
May 31, 2005 16.55 16.55 16.41 16.50 46,665 -0.06(-0.33%)
May 27, 2005 16.53 16.55 16.46 16.55 11,593 -0.03(-0.17%)
May 26, 2005 16.56 16.58 16.53 16.58 19,130 +0.31(+1.89%)
May 25, 2005 16.35 16.36 16.27 16.27 44,636 -0.23(-1.40%)
May 24, 2005 16.42 16.51 16.40 16.51 49,854 +0.05(+0.29%)
May 23, 2005 16.38 16.51 16.37 16.46 111,592 +0.09(+0.57%)
May 20, 2005 16.28 16.36 16.23 16.36 107,534 +0.05(+0.30%)
May 19, 2005 16.25 16.32 16.25 16.32 18,260 +0.09(+0.55%)
May 18, 2005 16.09 16.25 16.03 16.23 43,767 +0.24(+1.51%)
May 17, 2005 15.87 15.98 15.82 15.98 45,216 +0.10(+0.65%)
May 16, 2005 15.84 15.89 15.73 15.88 354,196 +0.17(+1.10%)
May 13, 2005 15.53 15.80 15.53 15.71 226,082 +0.53(+3.48%)
May 12, 2005 15.18 15.18 15.18 15.18 0 +0.00(+0.00%)
May 11, 2005 15.18 15.18 15.18 15.18 1,159 -0.07(-0.47%)
May 10, 2005 15.25 15.25 15.25 15.25 1,159 -0.19(-1.21%)
May 09, 2005 15.36 15.44 15.36 15.44 1,449 +0.05(+0.34%)
May 06, 2005 15.37 15.39 15.37 15.39 1,739 +0.15(+0.97%)
May 05, 2005 15.37 15.37 15.24 15.24 2,318 +0.04(+0.27%)
May 04, 2005 15.19 15.20 15.19 15.20 579 +0.01(+0.05%)
May 03, 2005 15.08 15.19 15.08 15.19 6,376 +0.16(+1.08%)
May 02, 2005 15.04 15.06 14.98 15.03 2,898 +0.18(+1.18%)
Apr 29, 2005 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Apr 28, 2005 14.88 14.88 14.85 14.85 29,854 -0.23(-1.53%)
Apr 27, 2005 15.07 15.08 15.07 15.08 2,898 -0.01(-0.07%)
Apr 26, 2005 15.18 15.19 15.09 15.09 2,608 -0.10(-0.66%)
Apr 25, 2005 15.20 15.20 15.19 15.19 1,739 +0.17(+1.15%)
Apr 22, 2005 15.11 15.15 15.02 15.02 23,767 -0.15(-1.00%)
Apr 21, 2005 15.09 15.17 14.98 15.17 90,433 +0.29(+1.92%)
Apr 20, 2005 14.94 14.94 14.89 14.89 9,275 +0.05(+0.33%)
Apr 19, 2005 14.79 14.88 14.79 14.84 8,405 +0.19(+1.29%)
Apr 18, 2005 14.52 14.68 14.52 14.65 55,361 +0.05(+0.33%)
Apr 15, 2005 14.87 14.87 14.60 14.60 41,448 -0.59(-3.91%)
Apr 14, 2005 15.19 15.19 15.19 15.19 289 -0.06(-0.38%)
Apr 13, 2005 15.54 15.54 15.25 15.25 1,449 -0.28(-1.80%)
Apr 12, 2005 15.41 15.56 15.28 15.53 30,144 -0.01(-0.09%)
Apr 11, 2005 15.55 15.55 15.55 15.55 579 -0.11(-0.68%)
Apr 08, 2005 15.67 15.69 15.65 15.65 3,768 -0.06(-0.40%)
Apr 07, 2005 15.61 15.71 15.61 15.71 869 +0.14(+0.93%)
Apr 06, 2005 15.66 15.68 15.57 15.57 3,188 -0.02(-0.13%)
Apr 05, 2005 15.73 15.73 15.56 15.59 7,825 +0.06(+0.36%)
Apr 04, 2005 15.48 15.54 15.48 15.54 1,739 +0.03(+0.22%)
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.