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 (%)
Aug 30, 2019 71.53 71.71 70.76 71.14 9,954 +0.07(+0.10%)
Aug 29, 2019 70.63 71.27 70.63 71.07 38,197 +1.28(+1.83%)
Aug 28, 2019 69.38 69.91 68.95 69.79 30,130 -0.00(-0.01%)
Aug 27, 2019 70.49 70.49 69.45 69.79 12,090 +0.06(+0.09%)
Aug 26, 2019 69.67 69.79 69.40 69.73 22,283 +0.81(+1.18%)
Aug 23, 2019 70.62 71.35 68.73 68.92 68,760 -2.11(-2.98%)
Aug 22, 2019 71.51 71.51 70.47 71.03 29,050 -0.32(-0.45%)
Aug 21, 2019 71.13 71.64 71.13 71.35 16,437 +0.57(+0.81%)
Aug 20, 2019 70.71 71.18 70.71 70.78 6,799 -0.29(-0.41%)
Aug 19, 2019 70.84 71.22 70.73 71.07 17,393 +1.08(+1.54%)
Aug 16, 2019 69.16 70.04 69.16 69.99 19,396 +1.50(+2.19%)
Aug 15, 2019 68.73 68.89 68.06 68.49 43,824 -0.03(-0.04%)
Aug 14, 2019 69.38 69.51 68.36 68.52 47,708 -2.28(-3.22%)
Aug 13, 2019 70.02 71.03 69.47 70.80 55,226 +2.03(+2.95%)
Aug 12, 2019 69.19 69.45 68.77 68.77 7,474 -1.06(-1.52%)
Aug 09, 2019 70.42 70.42 69.45 69.84 66,399 -1.01(-1.43%)
Aug 08, 2019 69.82 70.88 69.82 70.85 10,045 +1.45(+2.09%)
Aug 07, 2019 68.22 69.43 67.95 69.40 21,335 +0.31(+0.44%)
Aug 06, 2019 68.87 69.20 68.48 69.09 40,260 +1.00(+1.47%)
Aug 05, 2019 69.42 69.42 67.56 68.09 55,129 -2.96(-4.16%)
Aug 02, 2019 71.85 71.85 70.74 71.05 22,475 -1.56(-2.15%)
Aug 01, 2019 74.02 74.73 72.30 72.61 67,262 -0.80(-1.10%)
Jul 31, 2019 74.31 74.50 72.54 73.41 60,907 -1.01(-1.35%)
Jul 30, 2019 74.16 74.57 74.16 74.41 8,971 -0.41(-0.55%)
Jul 29, 2019 75.06 75.06 74.19 74.83 5,283 -0.31(-0.41%)
Jul 26, 2019 74.86 75.24 74.86 75.14 11,289 +0.64(+0.86%)
Jul 25, 2019 75.14 75.14 74.46 74.49 16,721 -0.94(-1.24%)
Jul 24, 2019 74.28 75.53 74.28 75.43 12,056 +1.06(+1.42%)
Jul 23, 2019 74.48 74.48 73.80 74.37 11,680 +0.31(+0.42%)
Jul 22, 2019 73.63 74.22 73.63 74.06 17,141 +0.73(+0.99%)
Jul 19, 2019 74.35 74.35 73.33 73.33 21,141 -0.45(-0.61%)
Jul 18, 2019 73.30 73.89 73.15 73.78 12,440 +0.14(+0.19%)
Jul 17, 2019 73.65 73.97 73.63 73.65 17,253 +0.02(+0.03%)
Jul 16, 2019 74.17 74.17 73.49 73.63 1,180,182 -0.68(-0.92%)
Jul 15, 2019 74.25 74.32 74.03 74.31 17,615 +0.30(+0.41%)
Jul 12, 2019 73.39 74.01 73.39 74.01 23,706 +0.74(+1.01%)
Jul 11, 2019 73.10 73.52 73.05 73.26 15,346 +0.33(+0.45%)
Jul 10, 2019 72.82 73.31 72.82 72.93 10,697 +0.56(+0.77%)
Jul 09, 2019 71.40 72.40 71.40 72.38 9,207 +0.62(+0.87%)
Jul 08, 2019 71.72 71.75 71.60 71.75 9,369 -0.51(-0.70%)
Jul 05, 2019 72.13 72.49 71.60 72.26 17,036 -0.34(-0.47%)
Jul 03, 2019 72.15 72.60 72.15 72.60 4,926 +0.43(+0.59%)
Jul 02, 2019 71.89 72.17 71.82 72.17 37,695 +0.08(+0.11%)
Jul 01, 2019 72.70 72.70 71.85 72.10 37,249 +1.31(+1.84%)
Jun 28, 2019 71.04 71.13 70.59 70.79 11,699 +0.09(+0.12%)
Jun 27, 2019 70.64 70.81 70.51 70.70 13,754 +0.48(+0.68%)
Jun 26, 2019 70.01 70.63 70.01 70.23 16,469 +0.97(+1.40%)
Jun 25, 2019 70.48 70.48 69.22 69.26 34,475 -1.34(-1.90%)
Jun 24, 2019 70.66 70.84 70.52 70.60 11,080 -0.06(-0.08%)
Jun 21, 2019 70.87 71.14 70.65 70.65 26,631 -0.35(-0.50%)
Jun 20, 2019 71.15 71.39 70.45 71.01 24,599 +0.95(+1.36%)
Jun 19, 2019 69.80 70.11 69.48 70.05 18,903 +0.48(+0.70%)
Jun 18, 2019 68.91 70.23 68.91 69.57 36,429 +1.35(+1.98%)
Jun 17, 2019 68.07 68.52 68.07 68.21 10,287 +0.29(+0.43%)
Jun 14, 2019 68.11 68.11 67.76 67.92 10,385 -0.78(-1.13%)
Jun 13, 2019 68.50 68.70 68.43 68.70 18,145 +0.41(+0.61%)
Jun 12, 2019 68.72 68.72 68.28 68.29 25,709 -0.78(-1.13%)
Jun 11, 2019 69.93 69.93 68.91 69.07 9,714 -0.02(-0.03%)
Jun 10, 2019 68.91 69.82 68.91 69.09 32,553 +0.84(+1.24%)
Jun 07, 2019 67.25 68.47 67.25 68.25 29,201 +1.22(+1.82%)
Jun 06, 2019 66.69 67.22 66.32 67.02 16,180 +0.49(+0.73%)
Jun 05, 2019 66.99 66.99 65.86 66.53 30,535 +0.25(+0.37%)
Jun 04, 2019 64.71 66.29 64.51 66.29 18,007 +2.37(+3.71%)
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.