Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.67 -0.03 (-0.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.88 16.88 16.88 16.88 579 -0.04(-0.24%)
Nov 29, 2004 16.91 16.94 16.73 16.92 22,028 +0.11(+0.64%)
Nov 26, 2004 16.91 16.91 16.82 16.82 2,608 -0.00(-0.02%)
Nov 24, 2004 16.81 16.84 16.75 16.82 4,927 +0.10(+0.58%)
Nov 23, 2004 16.66 16.82 16.60 16.72 139,127 +0.05(+0.31%)
Nov 22, 2004 16.51 16.67 16.51 16.67 1,739 -0.01(-0.06%)
Nov 19, 2004 17.00 17.00 16.68 16.68 4,057 -0.30(-1.77%)
Nov 18, 2004 16.82 16.98 16.82 16.98 8,695 -0.05(-0.30%)
Nov 17, 2004 16.84 17.03 16.84 17.03 15,072 +0.34(+2.03%)
Nov 16, 2004 16.66 16.69 16.59 16.69 6,666 -0.09(-0.51%)
Nov 15, 2004 16.73 16.80 16.71 16.78 11,883 +0.10(+0.62%)
Nov 12, 2004 16.49 16.68 16.49 16.68 2,608 +0.23(+1.41%)
Nov 11, 2004 16.23 16.45 16.22 16.45 5,507 +0.26(+1.62%)
Nov 10, 2004 16.22 16.22 16.16 16.18 5,217 -0.12(-0.76%)
Nov 09, 2004 16.26 16.34 16.22 16.31 6,376 +0.01(+0.08%)
Nov 08, 2004 16.31 16.33 16.27 16.29 7,825 +0.09(+0.55%)
Nov 05, 2004 16.19 16.31 16.19 16.20 3,188 +0.02(+0.15%)
Nov 04, 2004 16.02 16.18 15.86 16.18 8,115 +0.12(+0.73%)
Nov 03, 2004 16.32 16.32 16.06 16.06 13,912 +0.10(+0.63%)
Nov 02, 2004 15.90 16.09 15.90 15.96 16,811 +0.10(+0.65%)
Nov 01, 2004 15.84 15.86 15.78 15.86 1,449 +0.10(+0.61%)
Oct 29, 2004 15.86 15.86 15.71 15.76 6,376 +0.00(+0.00%)
Oct 28, 2004 15.72 15.83 15.70 15.76 5,507 +0.00(+0.02%)
Oct 27, 2004 15.33 15.76 15.33 15.76 13,912 +0.51(+3.35%)
Oct 26, 2004 15.16 15.25 15.14 15.25 17,390 -0.01(-0.05%)
Oct 25, 2004 15.16 15.27 15.16 15.26 31,883 -0.04(-0.25%)
Oct 22, 2004 15.64 15.64 15.27 15.29 116,229 -0.41(-2.61%)
Oct 21, 2004 15.56 15.70 15.56 15.70 2,608 +0.24(+1.54%)
Oct 20, 2004 15.47 15.47 15.47 15.47 869 -0.19(-1.21%)
Oct 19, 2004 15.80 15.85 15.66 15.66 4,637 +0.12(+0.80%)
Oct 18, 2004 15.49 15.53 15.49 15.53 6,376 +0.09(+0.56%)
Oct 15, 2004 15.36 15.45 15.35 15.45 3,188 +0.08(+0.52%)
Oct 14, 2004 15.39 15.42 15.36 15.37 6,956 -0.18(-1.13%)
Oct 13, 2004 15.84 15.84 15.52 15.54 4,637 +0.06(+0.36%)
Oct 12, 2004 15.41 15.49 15.41 15.49 1,449 -0.14(-0.88%)
Oct 11, 2004 15.60 15.63 15.58 15.63 7,825 +0.02(+0.15%)
Oct 08, 2004 15.77 15.86 15.60 15.60 21,448 -0.44(-2.75%)
Oct 07, 2004 16.05 16.06 16.04 16.04 2,608 +0.03(+0.22%)
Oct 06, 2004 15.90 16.01 15.90 16.01 5,507 +0.02(+0.13%)
Oct 05, 2004 15.99 15.99 15.99 15.99 3,478 +0.01(+0.04%)
Oct 04, 2004 16.06 16.06 15.98 15.98 3,188 +0.19(+1.20%)
Oct 01, 2004 15.53 15.80 15.53 15.79 15,651 +0.48(+3.16%)
Sep 30, 2004 15.41 15.41 15.26 15.31 5,217 +0.06(+0.38%)
Sep 29, 2004 15.17 15.28 15.17 15.25 3,188 +0.14(+0.96%)
Sep 28, 2004 15.05 15.10 14.93 15.10 10,144 +0.06(+0.39%)
Sep 27, 2004 15.10 15.17 15.05 15.05 9,854 -0.21(-1.36%)
Sep 24, 2004 15.35 15.35 15.25 15.25 18,260 -0.22(-1.43%)
Sep 23, 2004 15.27 15.47 15.27 15.47 22,028 +0.13(+0.88%)
Sep 22, 2004 15.43 15.43 15.34 15.34 11,304 -0.16(-1.05%)
Sep 21, 2004 15.57 15.57 15.50 15.50 3,188 -0.00(-0.02%)
Sep 20, 2004 15.30 15.50 15.30 15.50 5,507 +0.12(+0.81%)
Sep 17, 2004 15.38 15.38 15.38 15.38 1,449 +0.17(+1.11%)
Sep 16, 2004 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Sep 15, 2004 15.42 15.42 15.21 15.21 2,898 -0.24(-1.54%)
Sep 14, 2004 15.37 15.45 15.37 15.45 2,608 +0.00(+0.00%)
Sep 13, 2004 15.43 15.53 15.43 15.45 37,390 +0.28(+1.84%)
Sep 10, 2004 14.90 15.17 14.90 15.17 1,739 +0.42(+2.88%)
Sep 09, 2004 14.62 14.77 14.60 14.75 2,318 +0.19(+1.30%)
Sep 08, 2004 14.58 14.59 14.56 14.56 10,434 +0.01(+0.05%)
Sep 07, 2004 14.58 14.64 14.55 14.55 3,478 -0.01(-0.07%)
Sep 03, 2004 14.61 14.61 14.50 14.56 9,275 -0.28(-1.91%)
Sep 02, 2004 14.73 14.86 14.73 14.84 3,478 +0.28(+1.94%)
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.