Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

186.71 -1.02 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.27 17.46 17.23 17.33 68,593 +0.05(+0.26%)
Jul 30, 2009 17.36 17.48 17.28 17.28 64,818 +0.14(+0.80%)
Jul 29, 2009 17.24 17.24 17.02 17.15 58,877 -0.20(-1.14%)
Jul 28, 2009 17.18 17.35 17.06 17.34 95,213 +0.02(+0.12%)
Jul 27, 2009 17.32 17.41 17.15 17.32 31,027 -0.04(-0.24%)
Jul 24, 2009 17.16 17.37 17.05 17.37 1,028 -0.11(-0.65%)
Jul 23, 2009 17.01 17.54 17.01 17.48 470,909 +0.47(+2.78%)
Jul 22, 2009 16.80 17.05 16.80 17.01 57,684 +0.16(+0.92%)
Jul 21, 2009 16.85 16.85 16.64 16.85 122,627 +0.05(+0.31%)
Jul 20, 2009 16.63 16.80 16.63 16.80 102,412 +0.19(+1.13%)
Jul 17, 2009 16.47 16.61 16.37 16.61 130,676 +0.16(+0.98%)
Jul 16, 2009 16.16 16.48 16.11 16.45 44,909 +0.17(+1.03%)
Jul 15, 2009 15.96 16.30 15.96 16.28 67,576 +0.66(+4.24%)
Jul 14, 2009 15.51 15.64 15.51 15.62 29,272 +0.05(+0.31%)
Jul 13, 2009 15.29 15.58 15.09 15.57 126,705 +0.29(+1.87%)
Jul 10, 2009 15.34 15.35 15.11 15.29 74,219 +0.07(+0.44%)
Jul 09, 2009 15.19 15.33 15.17 15.22 54,787 +0.12(+0.82%)
Jul 08, 2009 15.11 15.13 14.92 15.10 150,984 +0.03(+0.21%)
Jul 07, 2009 15.50 15.50 15.07 15.07 307,794 -0.41(-2.67%)
Jul 06, 2009 15.45 15.54 15.32 15.48 31,152 -0.08(-0.52%)
Jul 02, 2009 15.74 15.74 15.56 15.56 32,053 -0.37(-2.33%)
Jul 01, 2009 15.98 16.12 15.93 15.93 89,145 +0.05(+0.33%)
Jun 30, 2009 15.92 16.05 15.76 15.88 41,525 -0.08(-0.51%)
Jun 29, 2009 15.95 16.04 15.84 15.96 88,300 +0.07(+0.42%)
Jun 26, 2009 15.79 15.94 15.79 15.89 476,623 +0.08(+0.49%)
Jun 25, 2009 15.71 15.84 15.71 15.81 45,493 +0.26(+1.66%)
Jun 24, 2009 15.44 15.70 15.44 15.56 81,257 +0.27(+1.78%)
Jun 23, 2009 15.19 15.33 15.13 15.28 55,249 +0.02(+0.14%)
Jun 22, 2009 15.64 15.65 15.26 15.26 66,232 -0.58(-3.65%)
Jun 19, 2009 15.79 15.92 15.75 15.84 143,142 +0.12(+0.74%)
Jun 18, 2009 15.64 15.82 15.64 15.72 51,342 -0.07(-0.47%)
Jun 17, 2009 15.74 15.91 15.58 15.80 59,083 +0.03(+0.21%)
Jun 16, 2009 15.95 16.01 15.73 15.77 30,097 -0.12(-0.76%)
Jun 15, 2009 16.06 16.06 15.76 15.89 23,324 -0.33(-2.02%)
Jun 12, 2009 16.24 16.24 16.00 16.21 50,108 -0.13(-0.82%)
Jun 11, 2009 16.15 16.45 16.15 16.35 31,312 +0.20(+1.24%)
Jun 10, 2009 16.26 16.26 15.93 16.15 20,816 -0.04(-0.23%)
Jun 09, 2009 16.04 16.25 16.04 16.19 40,772 +0.28(+1.74%)
Jun 08, 2009 15.73 15.95 15.66 15.91 270,463 -0.02(-0.10%)
Jun 05, 2009 16.07 16.07 15.79 15.93 51,597 +0.01(+0.07%)
Jun 04, 2009 15.76 15.92 15.74 15.92 47,588 +0.21(+1.32%)
Jun 03, 2009 15.86 15.86 15.52 15.71 241,352 -0.22(-1.39%)
Jun 02, 2009 15.82 16.08 15.82 15.93 60,462 -0.07(-0.44%)
Jun 01, 2009 15.68 16.07 15.61 16.00 137,300 +0.60(+3.89%)
May 29, 2009 15.29 15.40 15.19 15.40 93,548 +0.16(+1.04%)
May 28, 2009 15.10 15.28 14.97 15.24 52,925 +0.24(+1.61%)
May 27, 2009 15.20 15.31 15.00 15.00 37,960 -0.10(-0.69%)
May 26, 2009 14.63 15.13 14.63 15.10 245,470 +0.48(+3.25%)
May 22, 2009 14.60 14.73 14.45 14.63 49,869 -0.01(-0.05%)
May 21, 2009 14.72 14.80 14.49 14.64 76,766 -0.20(-1.34%)
May 20, 2009 15.00 15.15 14.80 14.83 75,345 -0.05(-0.37%)
May 19, 2009 14.72 15.04 14.72 14.89 57,423 +0.12(+0.79%)
May 18, 2009 14.57 14.79 14.46 14.77 94,393 +0.41(+2.87%)
May 15, 2009 14.32 14.49 14.32 14.36 33,988 +0.05(+0.34%)
May 14, 2009 14.15 14.45 14.15 14.31 119,301 +0.19(+1.37%)
May 13, 2009 14.34 14.37 14.08 14.12 67,428 -0.41(-2.81%)
May 12, 2009 14.85 14.85 14.37 14.53 62,323 -0.14(-0.96%)
May 11, 2009 14.45 14.83 14.28 14.67 95,551 -0.06(-0.43%)
May 08, 2009 15.03 15.03 14.55 14.73 123,674 +0.01(+0.07%)
May 07, 2009 15.50 15.64 14.60 14.72 61,781 -0.54(-3.53%)
May 06, 2009 15.52 15.52 15.00 15.26 147,725 +0.06(+0.42%)
May 05, 2009 15.28 15.28 14.64 15.20 45,426 +0.00(+0.00%)
May 04, 2009 15.16 15.20 15.13 15.20 89,203 +0.35(+2.35%)
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.