Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

175.73 +3.09 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 139.08 139.57 139.08 139.16 15,162 +1.88(+1.37%)
Jun 29, 2023 138.24 138.24 137.08 137.29 9,999 -0.88(-0.63%)
Jun 28, 2023 137.63 139.45 137.63 138.16 23,822 -0.19(-0.14%)
Jun 27, 2023 136.08 138.59 135.85 138.35 13,738 +3.00(+2.21%)
Jun 26, 2023 136.62 138.44 135.35 135.35 14,571 -1.30(-0.95%)
Jun 23, 2023 136.10 137.03 136.06 136.66 4,898 -1.37(-1.00%)
Jun 22, 2023 136.02 138.06 136.02 138.03 5,916 +1.05(+0.76%)
Jun 21, 2023 138.96 139.49 136.81 136.98 11,638 -2.52(-1.81%)
Jun 20, 2023 139.80 140.22 138.62 139.51 10,290 -0.97(-0.69%)
Jun 16, 2023 141.93 141.93 140.48 140.48 5,802 -1.13(-0.80%)
Jun 15, 2023 138.99 141.98 138.99 141.61 15,923 +22.65(+19.04%)
May 08, 2023 117.85 119.05 117.65 118.96 8,361 +1.21(+1.03%)
May 05, 2023 116.10 118.00 116.10 117.75 3,455 +2.27(+1.97%)
May 04, 2023 114.99 116.14 114.99 115.47 3,128 +0.68(+0.60%)
May 03, 2023 115.50 115.53 114.75 114.79 2,217 -0.98(-0.84%)
May 02, 2023 116.93 116.93 115.08 115.77 8,928 -1.09(-0.93%)
May 01, 2023 116.60 116.86 116.58 116.86 2,077 +0.13(+0.11%)
Apr 28, 2023 115.24 116.73 114.87 116.73 5,531 +1.49(+1.29%)
Apr 27, 2023 113.73 115.45 113.73 115.24 2,165 +2.57(+2.29%)
Apr 26, 2023 113.01 113.56 112.47 112.66 6,038 +0.77(+0.69%)
Apr 25, 2023 113.39 113.39 111.89 111.89 3,189 -3.21(-2.79%)
Apr 24, 2023 115.91 115.91 114.46 115.11 3,721 -0.89(-0.76%)
Apr 21, 2023 115.79 115.99 115.35 115.99 3,413 -0.22(-0.19%)
Apr 20, 2023 116.19 117.15 116.19 116.22 2,756 -0.77(-0.66%)
Apr 19, 2023 116.30 117.09 116.30 116.99 3,767 -0.82(-0.69%)
Apr 18, 2023 118.60 118.70 117.67 117.80 3,042 +0.20(+0.17%)
Apr 17, 2023 117.41 117.60 116.77 117.60 4,847 +0.45(+0.38%)
Apr 14, 2023 116.91 117.75 116.06 117.15 8,375 -0.27(-0.23%)
Apr 13, 2023 116.44 117.54 116.44 117.43 1,791 +2.03(+1.76%)
Apr 12, 2023 117.85 117.85 115.39 115.40 6,100 -1.64(-1.40%)
Apr 11, 2023 117.61 117.61 117.00 117.03 3,855 -0.84(-0.71%)
Apr 10, 2023 116.23 118.01 116.23 117.87 4,805 +0.34(+0.29%)
Apr 06, 2023 116.55 117.68 116.55 117.53 1,834 +0.19(+0.16%)
Apr 05, 2023 118.16 118.15 116.66 117.34 27,266 -1.23(-1.03%)
Apr 04, 2023 119.96 120.11 118.57 118.57 15,510 -1.23(-1.03%)
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.