Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

186.71 -1.02 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 67.29 67.29 66.83 67.15 11,715 -0.13(-0.20%)
Feb 27, 2019 67.36 67.38 66.62 67.29 30,705 -0.12(-0.18%)
Feb 26, 2019 67.44 67.60 67.20 67.41 19,619 -0.09(-0.13%)
Feb 25, 2019 67.76 68.04 67.46 67.49 17,528 +0.44(+0.65%)
Feb 22, 2019 66.58 67.06 66.57 67.06 19,870 +0.99(+1.50%)
Feb 21, 2019 66.25 66.39 65.88 66.06 15,930 -0.41(-0.62%)
Feb 20, 2019 66.73 67.07 66.16 66.47 17,815 -0.11(-0.16%)
Feb 19, 2019 66.00 66.80 66.00 66.58 12,131 +0.32(+0.48%)
Feb 15, 2019 66.79 66.79 66.05 66.26 14,928 +0.01(+0.02%)
Feb 14, 2019 66.13 66.44 65.88 66.25 10,608 +0.11(+0.17%)
Feb 13, 2019 66.43 66.48 66.07 66.14 37,167 +0.20(+0.31%)
Feb 12, 2019 65.27 66.00 65.27 65.93 36,471 +1.10(+1.70%)
Feb 11, 2019 64.93 65.02 64.73 64.83 17,630 +0.23(+0.36%)
Feb 08, 2019 63.98 64.62 63.89 64.60 20,591 +0.07(+0.10%)
Feb 07, 2019 65.19 65.19 64.02 64.53 122,378 -1.31(-1.99%)
Feb 06, 2019 65.89 66.11 65.51 65.84 26,344 +0.07(+0.10%)
Feb 05, 2019 65.22 65.96 65.22 65.78 38,608 +0.71(+1.09%)
Feb 04, 2019 64.29 65.07 64.08 65.07 23,037 +0.78(+1.21%)
Feb 01, 2019 64.23 64.63 64.00 64.29 45,301 +0.13(+0.20%)
Jan 31, 2019 63.74 64.42 63.61 64.16 15,912 +0.98(+1.55%)
Jan 30, 2019 62.52 63.29 62.06 63.19 35,233 +1.79(+2.92%)
Jan 29, 2019 62.40 62.40 61.39 61.39 16,506 -1.21(-1.94%)
Jan 28, 2019 62.22 62.62 61.96 62.61 32,720 -0.86(-1.36%)
Jan 25, 2019 62.85 63.56 62.62 63.47 29,960 +1.33(+2.14%)
Jan 24, 2019 61.68 62.17 61.66 62.14 15,930 +1.23(+2.02%)
Jan 23, 2019 61.21 61.61 60.52 60.91 27,062 +0.05(+0.08%)
Jan 22, 2019 61.83 61.83 60.45 60.86 60,504 -1.55(-2.49%)
Jan 18, 2019 61.92 62.88 61.88 62.41 77,629 +0.72(+1.16%)
Jan 17, 2019 60.96 61.89 60.73 61.70 53,619 +0.50(+0.82%)
Jan 16, 2019 61.44 61.74 61.19 61.20 61,265 -0.18(-0.29%)
Jan 15, 2019 60.81 61.55 60.81 61.38 60,249 +0.91(+1.51%)
Jan 14, 2019 60.62 60.72 60.07 60.46 14,221 -0.80(-1.30%)
Jan 11, 2019 60.77 61.34 60.64 61.26 25,430 -0.03(-0.05%)
Jan 10, 2019 60.27 61.38 60.23 61.29 25,806 +0.42(+0.69%)
Jan 09, 2019 60.51 61.14 60.51 60.87 33,113 +0.80(+1.33%)
Jan 08, 2019 60.02 60.50 59.24 60.07 37,148 +0.51(+0.85%)
Jan 07, 2019 58.73 59.85 58.73 59.57 20,843 +1.20(+2.06%)
Jan 04, 2019 56.59 58.73 56.59 58.36 30,990 +2.84(+5.12%)
Jan 03, 2019 56.89 57.26 55.52 55.52 108,600 -2.67(-4.58%)
Jan 02, 2019 56.51 58.37 56.33 58.19 20,425 +0.37(+0.64%)
Dec 31, 2018 58.66 58.67 57.49 57.82 114,076 +0.51(+0.90%)
Dec 28, 2018 57.81 58.53 57.31 57.31 148,670 +0.00(+0.00%)
Dec 27, 2018 55.96 57.47 55.31 57.31 56,772 +0.45(+0.79%)
Dec 26, 2018 52.44 56.86 52.44 56.86 59,320 +3.91(+7.39%)
Dec 24, 2018 54.44 55.69 52.94 52.94 77,835 -2.49(-4.49%)
Dec 21, 2018 57.39 57.45 55.12 55.43 52,670 -1.46(-2.57%)
Dec 20, 2018 57.60 58.23 56.24 56.90 186,213 -0.95(-1.65%)
Dec 19, 2018 59.01 60.04 57.47 57.85 46,805 -1.34(-2.27%)
Dec 18, 2018 59.21 59.86 58.84 59.19 1,841,758 +0.41(+0.70%)
Dec 17, 2018 59.84 60.39 58.33 58.78 1,229,293 -1.60(-2.64%)
Dec 14, 2018 60.68 61.31 60.23 60.38 57,762 -1.31(-2.12%)
Dec 13, 2018 61.84 62.17 61.32 61.68 32,885 +0.05(+0.08%)
Dec 12, 2018 62.01 62.48 61.63 61.63 16,720 +0.74(+1.21%)
Dec 11, 2018 61.97 61.97 60.73 60.89 32,297 +0.13(+0.22%)
Dec 10, 2018 59.84 60.98 59.57 60.76 22,353 +0.65(+1.08%)
Dec 07, 2018 61.68 61.97 59.95 60.11 21,979 -1.84(-2.97%)
Dec 06, 2018 60.10 61.95 60.02 61.95 45,999 +0.25(+0.40%)
Dec 04, 2018 63.56 63.68 61.61 61.71 24,525 -2.29(-3.58%)
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.