Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.25 -0.45 (-0.25%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.86 16.99 16.85 16.94 7,536 +0.10(+0.57%)
Jun 29, 2004 16.68 16.84 16.68 16.84 8,405 +0.20(+1.18%)
Jun 28, 2004 16.82 16.86 16.61 16.65 30,144 -0.03(-0.19%)
Jun 25, 2004 16.68 16.77 16.65 16.68 8,115 +0.09(+0.54%)
Jun 24, 2004 16.72 16.72 16.59 16.59 4,637 -0.01(-0.04%)
Jun 23, 2004 16.37 16.59 16.37 16.59 7,246 +0.37(+2.27%)
Jun 22, 2004 16.11 16.23 16.11 16.23 869 +0.23(+1.42%)
Jun 21, 2004 16.24 16.24 16.00 16.00 4,927 -0.16(-0.96%)
Jun 18, 2004 16.16 16.33 16.15 16.15 1,739 -0.01(-0.06%)
Jun 17, 2004 16.34 16.34 16.16 16.16 3,478 -0.23(-1.39%)
Jun 16, 2004 16.43 16.44 16.37 16.39 3,188 -0.03(-0.19%)
Jun 15, 2004 16.47 16.54 16.42 16.42 2,608 +0.25(+1.54%)
Jun 14, 2004 16.44 16.44 16.17 16.17 9,565 -0.38(-2.29%)
Jun 10, 2004 16.49 16.55 16.49 16.55 3,478 +0.06(+0.38%)
Jun 09, 2004 16.73 16.73 16.49 16.49 3,768 -0.32(-1.89%)
Jun 08, 2004 16.63 16.82 16.63 16.81 8,985 +0.18(+1.08%)
Jun 07, 2004 16.44 16.65 16.43 16.63 18,840 +0.35(+2.14%)
Jun 04, 2004 16.31 16.39 16.28 16.28 4,347 +0.26(+1.64%)
Jun 03, 2004 16.11 16.19 16.00 16.02 5,217 -0.26(-1.59%)
Jun 02, 2004 16.39 16.39 16.22 16.28 27,825 +0.03(+0.19%)
Jun 01, 2004 16.21 16.25 16.21 16.25 2,318 -0.09(-0.55%)
May 28, 2004 16.30 16.35 16.30 16.34 6,666 +0.00(+0.02%)
May 27, 2004 16.32 16.35 16.16 16.33 7,536 +0.19(+1.18%)
May 26, 2004 16.12 16.16 16.11 16.14 10,724 +0.03(+0.21%)
May 25, 2004 15.67 16.12 15.63 16.11 8,985 +0.44(+2.82%)
May 24, 2004 15.72 15.72 15.63 15.67 3,478 +0.16(+1.00%)
May 21, 2004 15.62 15.62 15.50 15.51 6,376 +0.02(+0.11%)
May 20, 2004 15.62 15.62 15.44 15.49 12,463 -0.08(-0.51%)
May 19, 2004 15.78 15.93 15.57 15.57 22,318 +0.05(+0.33%)
May 18, 2004 15.53 15.53 15.46 15.52 4,057 +0.23(+1.51%)
May 17, 2004 15.26 15.33 15.24 15.29 42,607 -0.30(-1.92%)
May 14, 2004 15.56 15.67 15.53 15.59 20,289 -0.27(-1.70%)
May 13, 2004 15.66 15.92 15.66 15.86 47,535 +0.31(+2.02%)
May 12, 2004 15.56 15.57 15.39 15.55 15,072 -0.36(-2.26%)
May 11, 2004 15.84 15.97 15.83 15.90 4,927 +0.21(+1.32%)
May 10, 2004 15.65 15.76 15.59 15.70 56,520 -0.23(-1.45%)
May 07, 2004 15.89 16.10 15.89 15.93 59,998 +0.15(+0.96%)
May 06, 2004 15.84 15.90 15.76 15.78 16,521 -0.31(-1.95%)
May 05, 2004 16.01 16.09 16.00 16.09 3,188 +0.00(+0.00%)
May 04, 2004 15.89 16.09 15.86 16.09 6,376 +0.27(+1.68%)
May 03, 2004 15.93 15.93 15.78 15.83 6,376 +0.03(+0.17%)
Apr 30, 2004 16.03 16.12 15.79 15.80 12,463 -0.12(-0.78%)
Apr 29, 2004 16.39 16.43 15.91 15.92 22,608 -0.51(-3.11%)
Apr 28, 2004 16.55 16.56 16.43 16.43 4,347 -0.46(-2.72%)
Apr 27, 2004 16.83 16.95 16.79 16.89 10,434 +0.14(+0.82%)
Apr 26, 2004 17.03 17.03 16.74 16.75 12,753 -0.28(-1.64%)
Apr 23, 2004 17.07 17.08 16.86 17.03 16,811 -0.03(-0.20%)
Apr 22, 2004 16.61 17.13 16.61 17.07 16,231 +0.43(+2.59%)
Apr 21, 2004 16.58 16.64 16.42 16.64 7,536 +0.11(+0.69%)
Apr 20, 2004 16.78 16.78 16.52 16.52 19,709 -0.11(-0.66%)
Apr 19, 2004 16.62 16.63 16.49 16.63 2,608 +0.09(+0.54%)
Apr 16, 2004 16.56 16.56 16.48 16.54 8,985 -0.15(-0.89%)
Apr 15, 2004 16.96 16.96 16.69 16.69 10,144 -0.18(-1.06%)
Apr 14, 2004 16.80 17.05 16.80 16.87 19,130 -0.11(-0.67%)
Apr 13, 2004 17.34 17.34 16.98 16.98 2,028 -0.27(-1.54%)
Apr 12, 2004 17.35 17.35 17.25 17.25 1,739 -0.00(-0.02%)
Apr 08, 2004 17.35 17.45 17.23 17.25 10,724 +0.14(+0.81%)
Apr 07, 2004 17.14 17.23 17.07 17.12 23,767 -0.16(-0.94%)
Apr 06, 2004 17.27 17.38 17.18 17.28 54,201 -0.31(-1.77%)
Apr 05, 2004 17.48 17.59 17.42 17.59 91,592 +0.21(+1.21%)
Apr 02, 2004 17.47 17.47 17.32 17.38 46,955 +0.33(+1.92%)
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.