Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

169.53 +2.05 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 168.56 170.40 167.36 169.53 11,772 +2.05(+1.23%)
Apr 19, 2024 171.01 171.21 166.87 167.48 18,477 -4.56(-2.65%)
Apr 18, 2024 174.01 174.53 171.95 172.03 16,304 -2.11(-1.21%)
Apr 17, 2024 177.91 177.91 173.84 174.15 11,293 -2.79(-1.58%)
Apr 16, 2024 175.99 177.99 175.93 176.94 16,763 +0.67(+0.38%)
Apr 15, 2024 181.37 181.37 175.82 176.27 12,048 -3.20(-1.78%)
Apr 12, 2024 181.45 181.49 179.16 179.47 15,720 -4.48(-2.43%)
Apr 11, 2024 181.65 184.21 180.97 183.95 9,130 +3.08(+1.70%)
Apr 10, 2024 180.15 181.24 180.00 180.87 24,364 -1.40(-0.77%)
Apr 09, 2024 182.98 182.98 180.38 182.27 11,014 +0.86(+0.48%)
Apr 08, 2024 182.13 182.32 181.24 181.41 75,617 -0.21(-0.11%)
Apr 05, 2024 180.11 182.13 180.11 181.61 21,032 +2.24(+1.25%)
Apr 04, 2024 184.72 184.72 179.01 179.37 13,599 -3.27(-1.79%)
Apr 03, 2024 180.55 183.42 180.55 182.64 12,315 +0.68(+0.37%)
Apr 02, 2024 181.07 181.96 180.38 181.96 23,468 -1.66(-0.90%)
Apr 01, 2024 182.80 184.84 180.00 183.62 133,071 +1.23(+0.67%)
Mar 28, 2024 182.67 182.86 182.07 182.39 8,593 -0.31(-0.17%)
Mar 27, 2024 183.99 183.99 181.30 182.70 80,517 +0.04(+0.02%)
Mar 26, 2024 184.60 184.66 182.66 182.66 17,089 -0.63(-0.34%)
Mar 25, 2024 182.83 184.22 182.31 183.29 9,423 -0.60(-0.33%)
Mar 22, 2024 183.53 184.67 183.01 183.88 11,308 -0.03(-0.01%)
Mar 21, 2024 185.78 185.81 183.91 183.91 24,881 +2.00(+1.10%)
Mar 20, 2024 180.56 182.00 179.35 181.91 10,451 +2.65(+1.48%)
Mar 19, 2024 178.08 179.36 176.73 179.26 16,561 +0.03(+0.02%)
Mar 18, 2024 180.00 180.61 178.89 179.23 8,719 +1.61(+0.91%)
Mar 15, 2024 178.85 178.85 177.59 177.62 11,112 -2.74(-1.52%)
Mar 14, 2024 182.13 182.13 179.69 180.36 6,353 -1.26(-0.69%)
Mar 13, 2024 182.78 182.78 181.55 181.62 7,683 -1.99(-1.08%)
Mar 12, 2024 181.78 183.63 181.39 183.61 10,209 +3.90(+2.17%)
Mar 11, 2024 179.99 180.56 179.21 179.71 8,345 -1.59(-0.88%)
Mar 08, 2024 185.17 186.42 180.68 181.30 12,210 -3.25(-1.76%)
Mar 07, 2024 182.84 184.91 182.52 184.55 10,131 +3.67(+2.03%)
Mar 06, 2024 181.17 182.18 179.95 180.88 12,986 +1.86(+1.04%)
Mar 05, 2024 181.15 181.15 177.86 179.02 9,594 -3.99(-2.18%)
Mar 04, 2024 183.84 184.08 182.83 183.01 20,124 -0.35(-0.19%)
Mar 01, 2024 180.48 183.73 180.48 183.36 61,497 +4.06(+2.26%)
Feb 29, 2024 178.41 179.67 178.06 179.30 33,894 +1.30(+0.73%)
Feb 28, 2024 178.10 178.60 177.62 178.00 9,908 -1.66(-0.93%)
Feb 27, 2024 179.97 179.97 178.85 179.67 8,265 +0.51(+0.29%)
Feb 26, 2024 178.95 180.07 178.75 179.15 12,643 +0.88(+0.49%)
Feb 23, 2024 179.74 180.13 177.60 178.27 10,085 -1.18(-0.66%)
Feb 22, 2024 178.34 180.03 178.18 179.45 23,633 +5.89(+3.39%)
Feb 21, 2024 173.01 173.57 171.92 173.57 13,884 -1.86(-1.06%)
Feb 20, 2024 177.35 177.35 174.08 175.43 33,273 -2.96(-1.66%)
Feb 16, 2024 180.85 180.85 178.22 178.39 87,003 -1.80(-1.00%)
Feb 15, 2024 179.76 180.53 178.93 180.20 18,690 +1.00(+0.56%)
Feb 14, 2024 177.69 179.20 177.19 179.19 14,159 +3.78(+2.16%)
Feb 13, 2024 175.11 176.98 173.83 175.41 28,117 -3.98(-2.22%)
Feb 12, 2024 180.47 181.53 179.21 179.39 26,597 -0.87(-0.48%)
Feb 09, 2024 178.65 180.57 178.50 180.26 21,156 +2.55(+1.43%)
Feb 08, 2024 176.87 178.00 176.63 177.72 18,046 +1.54(+0.87%)
Feb 07, 2024 174.52 176.46 174.19 176.18 30,648 +2.58(+1.49%)
Feb 06, 2024 175.40 175.40 172.70 173.59 10,694 -0.89(-0.51%)
Feb 05, 2024 174.27 174.90 172.47 174.49 18,515 +0.27(+0.15%)
Feb 02, 2024 171.82 174.48 171.40 174.22 18,841 +3.57(+2.09%)
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.