Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

130.88 +0.60 (+0.46%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 130.26 130.37 129.49 130.28 10,297 -0.61(-0.47%)
May 30, 2023 132.85 133.19 130.75 130.89 18,252 +0.21(+0.16%)
May 26, 2023 127.27 131.15 126.78 130.68 10,042 +4.35(+3.44%)
May 25, 2023 125.94 126.54 124.88 126.33 6,707 +3.34(+2.72%)
May 24, 2023 122.22 123.31 122.00 122.99 4,256 -0.77(-0.62%)
May 23, 2023 124.99 125.37 123.76 123.76 7,108 -1.95(-1.55%)
May 22, 2023 125.31 126.21 125.31 125.70 9,511 +0.55(+0.44%)
May 19, 2023 125.54 125.66 124.78 125.16 14,383 -0.78(-0.62%)
May 18, 2023 124.28 126.14 124.24 125.93 10,585 +2.78(+2.26%)
May 17, 2023 121.39 123.29 121.37 123.15 6,230 +2.51(+2.08%)
May 16, 2023 120.18 121.41 120.18 120.64 10,566 +0.07(+0.06%)
May 15, 2023 119.23 120.60 118.80 120.57 27,437 +1.61(+1.36%)
May 12, 2023 120.24 120.24 118.26 118.96 12,131 -0.94(-0.78%)
May 11, 2023 119.93 120.03 119.33 119.89 7,566 +0.23(+0.19%)
May 10, 2023 119.34 119.70 118.82 119.67 11,923 +0.87(+0.73%)
May 09, 2023 118.85 118.95 118.41 118.80 3,720 -0.61(-0.51%)
May 08, 2023 118.30 119.51 118.10 119.41 8,330 +1.22(+1.03%)
May 05, 2023 116.54 118.45 116.54 118.19 3,442 +2.28(+1.97%)
May 04, 2023 115.43 116.58 115.43 115.92 3,117 +0.69(+0.60%)
May 03, 2023 115.94 115.97 115.19 115.23 2,209 -0.98(-0.85%)
May 02, 2023 117.38 117.38 115.52 116.21 8,894 -1.10(-0.93%)
May 01, 2023 117.05 117.31 117.03 117.31 2,070 +0.13(+0.11%)
Apr 28, 2023 115.68 117.17 115.31 117.17 5,510 +1.50(+1.29%)
Apr 27, 2023 114.17 115.89 114.17 115.68 2,157 +2.58(+2.28%)
Apr 26, 2023 113.44 113.99 112.90 113.09 6,015 +0.77(+0.69%)
Apr 25, 2023 113.83 113.83 112.32 112.32 3,177 -3.22(-2.79%)
Apr 24, 2023 116.36 116.36 114.90 115.55 3,707 -0.89(-0.77%)
Apr 21, 2023 116.23 116.44 115.79 116.44 3,400 -0.22(-0.19%)
Apr 20, 2023 116.64 117.60 116.64 116.66 2,746 -0.77(-0.66%)
Apr 19, 2023 116.74 117.54 116.74 117.43 3,753 -0.82(-0.69%)
Apr 18, 2023 119.05 119.16 118.12 118.25 3,031 +0.20(+0.17%)
Apr 17, 2023 117.86 118.05 117.22 118.05 4,829 +0.45(+0.38%)
Apr 14, 2023 117.36 118.20 116.50 117.60 8,344 -0.27(-0.23%)
Apr 13, 2023 116.89 117.99 116.89 117.88 1,785 +2.04(+1.76%)
Apr 12, 2023 118.30 118.30 115.83 115.84 6,077 -1.64(-1.40%)
Apr 11, 2023 118.06 118.06 117.45 117.48 3,841 -0.84(-0.71%)
Apr 10, 2023 116.68 118.46 116.68 118.32 4,787 +0.34(+0.29%)
Apr 06, 2023 117.00 118.13 117.00 117.98 1,828 +0.19(+0.16%)
Apr 05, 2023 118.61 118.61 117.11 117.79 27,163 -1.23(-1.03%)
Apr 04, 2023 120.42 120.57 119.02 119.02 15,451 -1.24(-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.