Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.18 19.27 19.08 19.15 14,092 -0.04(-0.22%)
Jun 27, 2008 19.24 19.24 18.94 19.20 8,509 -0.08(-0.43%)
Jun 26, 2008 19.67 19.67 19.25 19.28 26,367 -0.79(-3.92%)
Jun 25, 2008 19.86 20.12 19.86 20.07 17,712 +0.32(+1.64%)
Jun 24, 2008 19.80 19.94 19.62 19.74 22,130 -0.10(-0.52%)
Jun 23, 2008 20.00 20.00 19.78 19.84 36,709 -0.17(-0.84%)
Jun 20, 2008 20.21 20.21 19.95 20.01 65,419 -0.53(-2.60%)
Jun 19, 2008 20.22 20.63 20.15 20.55 28,628 +0.27(+1.33%)
Jun 18, 2008 20.32 20.41 20.20 20.28 65,462 -0.35(-1.71%)
Jun 17, 2008 20.76 20.77 20.56 20.63 43,497 -0.00(-0.02%)
Jun 16, 2008 20.39 20.70 20.39 20.64 16,538 +0.16(+0.78%)
Jun 13, 2008 20.22 20.50 20.20 20.48 12,660 +0.38(+1.89%)
Jun 12, 2008 20.23 20.37 19.98 20.10 25,066 +0.02(+0.09%)
Jun 11, 2008 20.46 20.46 20.08 20.08 21,480 -0.46(-2.23%)
Jun 10, 2008 20.49 20.64 20.42 20.54 16,625 -0.02(-0.08%)
Jun 09, 2008 20.79 20.79 20.37 20.55 35,100 -0.20(-0.95%)
Jun 06, 2008 21.01 21.08 20.75 20.75 12,825 -0.61(-2.84%)
Jun 05, 2008 21.14 21.36 21.13 21.36 94,667 +0.31(+1.46%)
Jun 04, 2008 20.90 21.16 20.90 21.05 18,825 +0.13(+0.61%)
Jun 03, 2008 21.02 21.18 20.73 20.92 58,056 -0.04(-0.20%)
Jun 02, 2008 21.14 21.14 20.78 20.96 39,344 -0.27(-1.27%)
May 30, 2008 21.18 21.32 21.16 21.23 46,260 +0.22(+1.05%)
May 29, 2008 20.85 21.09 20.85 21.01 34,897 +0.17(+0.81%)
May 28, 2008 20.86 20.86 20.71 20.84 14,028 +0.11(+0.52%)
May 27, 2008 20.52 20.73 20.52 20.73 10,649 +0.36(+1.79%)
May 26, 2008 20.35 20.41 20.25 20.37 0 +0.00(+0.00%)
May 23, 2008 20.35 20.41 20.25 20.37 43,807 -0.11(-0.54%)
May 22, 2008 20.51 20.56 20.39 20.48 50,517 +0.11(+0.54%)
May 21, 2008 20.72 20.73 20.37 20.37 51,187 -0.32(-1.55%)
May 20, 2008 20.88 20.88 20.57 20.69 24,990 -0.34(-1.62%)
May 19, 2008 21.22 21.37 21.03 21.03 23,544 -0.06(-0.28%)
May 16, 2008 21.15 21.15 20.87 21.09 26,808 +0.06(+0.28%)
May 15, 2008 20.67 21.07 20.67 21.03 26,477 +0.36(+1.74%)
May 14, 2008 20.71 20.91 20.67 20.67 23,219 +0.07(+0.35%)
May 13, 2008 20.53 20.60 20.36 20.60 18,341 +0.24(+1.19%)
May 12, 2008 20.20 20.54 20.20 20.36 14,535 +0.30(+1.50%)
May 09, 2008 20.00 20.08 20.00 20.06 3,139 -0.08(-0.39%)
May 08, 2008 20.06 20.18 20.04 20.14 13,298 +0.19(+0.95%)
May 07, 2008 20.23 20.44 19.94 19.95 36,152 -0.38(-1.85%)
May 06, 2008 20.11 20.38 20.00 20.32 8,083 +0.19(+0.96%)
May 05, 2008 20.12 20.20 20.09 20.13 14,738 -0.17(-0.85%)
May 02, 2008 20.56 20.56 20.11 20.30 32,431 +0.05(+0.26%)
May 01, 2008 19.84 20.25 19.84 20.25 17,585 +0.51(+2.60%)
Apr 30, 2008 19.98 20.11 19.72 19.74 95,209 -0.20(-1.00%)
Apr 29, 2008 19.93 20.04 19.83 19.94 19,292 +0.15(+0.75%)
Apr 28, 2008 19.82 19.92 19.79 19.79 11,080 +0.22(+1.11%)
Apr 25, 2008 19.87 19.87 19.56 19.57 14,579 -0.26(-1.29%)
Apr 24, 2008 19.61 19.95 19.52 19.83 61,448 +0.21(+1.09%)
Apr 23, 2008 19.47 19.64 19.37 19.61 16,425 +0.38(+1.95%)
Apr 22, 2008 19.46 19.46 19.12 19.24 81,184 -0.30(-1.55%)
Apr 21, 2008 19.32 19.57 19.32 19.54 15,991 +0.00(+0.00%)
Apr 18, 2008 19.12 19.57 19.12 19.54 15,651 +0.65(+3.43%)
Apr 17, 2008 18.79 18.89 18.76 18.89 19,275 -0.04(-0.20%)
Apr 16, 2008 18.73 18.97 18.66 18.93 25,953 +0.56(+3.06%)
Apr 15, 2008 18.38 18.38 18.20 18.37 13,788 +0.03(+0.17%)
Apr 14, 2008 18.39 18.51 18.33 18.34 106,311 -0.09(-0.49%)
Apr 11, 2008 18.75 18.75 18.38 18.43 16,231 -0.56(-2.93%)
Apr 10, 2008 18.71 19.06 18.69 18.98 152,773 +0.36(+1.93%)
Apr 09, 2008 18.78 18.78 18.59 18.62 10,724 -0.17(-0.88%)
Apr 08, 2008 18.83 18.87 18.72 18.79 8,985 -0.16(-0.82%)
Apr 07, 2008 19.19 19.19 18.91 18.94 27,245 -0.08(-0.44%)
Apr 04, 2008 18.93 19.13 18.91 19.03 17,680 +0.02(+0.11%)
Apr 03, 2008 18.74 19.06 18.68 19.01 22,028 +0.13(+0.69%)
Apr 02, 2008 18.85 19.08 18.76 18.88 30,144 -0.03(-0.16%)
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.