Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR NYSE Technology ETF (NY: XNTK )

191.95 -0.75 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.27 10.47 10.27 10.32 14,215 +0.25(+2.48%)
Oct 30, 2002 10.12 10.18 10.07 10.07 3,695 +0.42(+4.30%)
Oct 29, 2002 9.655 9.655 9.655 9.655 1,705 -0.51(-5.02%)
Oct 28, 2002 10.43 10.43 10.11 10.17 26,440 +0.09(+0.87%)
Oct 25, 2002 10.01 10.08 10.01 10.08 5,970 +0.04(+0.35%)
Oct 24, 2002 10.01 10.24 10.01 10.04 21,606 +0.47(+4.89%)
Oct 23, 2002 9.567 9.602 9.567 9.574 32,694 -0.01(-0.15%)
Oct 22, 2002 9.321 9.638 9.321 9.588 15,352 -0.07(-0.73%)
Oct 21, 2002 9.645 9.764 9.645 9.659 44,351 +0.31(+3.27%)
Oct 18, 2002 9.314 9.406 9.286 9.353 427,305 -0.14(-1.52%)
Oct 17, 2002 9.455 9.504 9.279 9.497 193,609 +0.48(+5.35%)
Oct 16, 2002 9.092 9.092 9.005 9.015 1,990 -0.45(-4.72%)
Oct 15, 2002 9.567 9.567 9.427 9.462 42,076 +0.42(+4.67%)
Oct 14, 2002 8.952 9.040 8.952 9.040 4,833 +0.12(+1.34%)
Oct 11, 2002 8.917 8.934 8.917 8.920 3,127 +0.48(+5.67%)
Oct 10, 2002 8.143 8.565 8.143 8.442 984,252 +0.44(+5.49%)
Oct 09, 2002 8.055 8.122 8.002 8.002 44,919 -0.12(-1.47%)
Oct 08, 2002 8.108 8.122 7.879 8.122 306,192 +0.13(+1.58%)
Oct 07, 2002 8.083 8.083 7.995 7.995 4,548 -0.19(-2.36%)
Oct 04, 2002 8.283 8.298 8.185 8.188 436,687 -0.25(-3.00%)
Oct 03, 2002 8.512 8.582 8.442 8.442 56,860 -0.16(-1.88%)
Oct 02, 2002 8.723 8.793 8.604 8.604 223,745 -0.06(-0.69%)
Oct 01, 2002 8.319 8.670 8.319 8.663 11,372 +0.28(+3.40%)
Sep 30, 2002 8.442 8.473 8.378 8.378 5,117 -0.36(-4.07%)
Sep 27, 2002 8.899 8.899 8.734 8.734 3,127 -0.06(-0.72%)
Sep 26, 2002 9.043 9.043 8.797 8.797 5,117 -0.09(-0.99%)
Sep 25, 2002 8.667 9.022 8.667 8.885 56,007 +0.22(+2.56%)
Sep 24, 2002 8.607 8.663 8.575 8.663 46,056 +0.00(+0.00%)
Sep 23, 2002 8.758 8.822 8.604 8.663 407,972 -0.32(-3.60%)
Sep 20, 2002 9.110 9.110 8.829 8.987 38,096,412 -0.01(-0.16%)
Sep 19, 2002 9.075 9.145 9.001 9.001 12,509 -0.34(-3.65%)
Sep 18, 2002 9.240 9.342 9.240 9.342 3,127 -0.28(-2.92%)
Sep 17, 2002 9.729 9.729 9.624 9.624 86,427 -0.35(-3.53%)
Sep 16, 2002 9.908 9.975 9.908 9.975 3,411 -0.09(-0.94%)
Sep 13, 2002 10.01 10.07 9.926 10.07 1,137,206 -0.25(-2.45%)
Sep 12, 2002 10.38 10.38 10.19 10.32 9,381 -0.47(-4.40%)
Sep 11, 2002 10.80 10.80 10.47 10.80 13,362 +0.42(+4.00%)
Sep 10, 2002 10.33 10.38 10.33 10.38 4,548 +0.22(+2.18%)
Sep 09, 2002 10.02 10.20 9.968 10.16 8,529 -0.18(-1.70%)
Sep 06, 2002 10.30 10.34 10.17 10.34 8,813 +0.44(+4.40%)
Sep 05, 2002 9.954 9.954 9.849 9.901 52,311 -0.02(-0.25%)
Sep 04, 2002 9.926 9.926 9.926 9.926 852 -0.00(-0.04%)
Sep 03, 2002 10.09 10.09 9.926 9.930 221,755 -0.51(-4.89%)
Aug 30, 2002 10.36 10.44 10.36 10.44 4,833 -0.01(-0.07%)
Aug 29, 2002 10.20 10.51 10.20 10.45 138,739 -0.03(-0.30%)
Aug 28, 2002 10.55 10.55 10.48 10.48 5,117 -0.68(-6.08%)
Aug 27, 2002 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Aug 26, 2002 10.92 11.16 10.92 11.16 3,411 +0.00(+0.00%)
Aug 23, 2002 11.19 11.19 11.15 11.16 100,642 -0.47(-4.02%)
Aug 22, 2002 11.31 11.62 11.31 11.62 5,117 +0.44(+3.90%)
Aug 21, 2002 11.19 11.19 11.19 11.19 284 +0.04(+0.35%)
Aug 20, 2002 11.22 11.22 11.10 11.15 4,833 +0.32(+2.99%)
Aug 16, 2002 10.95 10.95 10.83 10.83 5,401 +0.29(+2.77%)
Aug 15, 2002 10.53 10.55 10.36 10.53 9,950 +0.69(+6.96%)
Aug 14, 2002 9.849 10.42 9.849 9.849 3,695 -0.40(-3.88%)
Aug 13, 2002 10.15 10.38 10.15 10.25 6,254 +0.14(+1.43%)
Aug 12, 2002 10.07 10.10 10.07 10.10 852 +0.08(+0.77%)
Aug 07, 2002 10.11 10.11 9.697 10.02 17,626 +0.05(+0.53%)
Aug 06, 2002 9.912 9.972 9.849 9.972 4,264 +0.66(+7.10%)
Aug 05, 2002 9.708 9.768 9.311 9.311 224,029 -0.38(-3.92%)
Aug 02, 2002 9.898 10.000 9.683 9.690 5,401 -0.42(-4.11%)
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.