Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.30 17.30 17.17 17.27 85,928 -0.23(-1.30%)
Aug 28, 2009 17.66 17.76 17.39 17.50 257,598 +0.12(+0.71%)
Aug 27, 2009 17.23 17.38 17.07 17.37 71,094 +0.12(+0.70%)
Aug 26, 2009 17.26 17.33 17.18 17.25 35,057 +0.04(+0.20%)
Aug 25, 2009 17.27 17.33 17.21 17.22 49,248 -0.01(-0.08%)
Aug 24, 2009 17.44 17.44 17.20 17.23 28,750 -0.12(-0.70%)
Aug 21, 2009 17.24 17.37 17.15 17.35 51,770 +0.31(+1.80%)
Aug 20, 2009 16.85 17.09 16.85 17.05 39,549 +0.17(+1.00%)
Aug 19, 2009 16.58 16.92 16.58 16.88 42,532 +0.05(+0.29%)
Aug 18, 2009 16.67 16.87 16.67 16.83 20,640 +0.29(+1.73%)
Aug 17, 2009 16.74 16.74 16.53 16.54 265,971 -0.49(-2.86%)
Aug 14, 2009 17.16 17.18 16.92 17.03 36,442 -0.24(-1.40%)
Aug 13, 2009 17.28 17.28 17.15 17.27 52,057 +0.12(+0.68%)
Aug 12, 2009 16.79 17.29 16.64 17.15 62,375 +0.33(+1.97%)
Aug 11, 2009 16.97 16.99 16.75 16.82 44,080 -0.20(-1.16%)
Aug 10, 2009 17.09 17.13 16.94 17.02 46,317 -0.13(-0.78%)
Aug 07, 2009 17.19 17.27 17.08 17.15 71,818 +0.16(+0.93%)
Aug 06, 2009 17.13 17.13 16.92 17.00 72,047 -0.10(-0.57%)
Aug 05, 2009 17.26 17.26 16.96 17.09 56,109 -0.12(-0.68%)
Aug 04, 2009 17.14 17.29 17.11 17.21 68,091 +0.02(+0.12%)
Aug 03, 2009 17.15 17.20 17.07 17.19 163,336 +0.24(+1.43%)
Jul 31, 2009 16.88 17.08 16.85 16.95 70,146 +0.04(+0.27%)
Jul 30, 2009 16.97 17.09 16.90 16.90 66,285 +0.13(+0.80%)
Jul 29, 2009 16.86 16.86 16.64 16.77 60,210 -0.19(-1.14%)
Jul 28, 2009 16.79 16.97 16.68 16.96 97,369 +0.02(+0.12%)
Jul 27, 2009 16.94 17.03 16.77 16.94 31,729 -0.04(-0.24%)
Jul 24, 2009 16.78 16.98 16.67 16.98 1,052 -0.11(-0.65%)
Jul 23, 2009 16.63 17.15 16.63 17.09 481,570 +0.46(+2.78%)
Jul 22, 2009 16.43 16.67 16.43 16.63 58,990 +0.15(+0.92%)
Jul 21, 2009 16.47 16.48 16.27 16.48 125,403 +0.05(+0.31%)
Jul 20, 2009 16.26 16.43 16.26 16.43 104,731 +0.18(+1.13%)
Jul 17, 2009 16.10 16.24 16.01 16.24 133,635 +0.16(+0.98%)
Jul 16, 2009 15.80 16.12 15.75 16.09 45,926 +0.16(+1.03%)
Jul 15, 2009 15.61 15.94 15.61 15.92 69,105 +0.65(+4.24%)
Jul 14, 2009 15.16 15.30 15.16 15.28 29,935 +0.05(+0.30%)
Jul 13, 2009 14.96 15.24 14.75 15.23 129,574 +0.28(+1.87%)
Jul 10, 2009 15.00 15.01 14.78 14.95 75,900 +0.07(+0.44%)
Jul 09, 2009 14.85 15.00 14.84 14.88 56,027 +0.12(+0.82%)
Jul 08, 2009 14.78 14.79 14.59 14.76 154,402 +0.03(+0.21%)
Jul 07, 2009 15.15 15.15 14.73 14.73 314,762 -0.40(-2.67%)
Jul 06, 2009 15.11 15.20 14.98 15.14 31,857 -0.08(-0.52%)
Jul 02, 2009 15.39 15.39 15.21 15.21 32,779 -0.36(-2.33%)
Jul 01, 2009 15.63 15.76 15.58 15.58 91,163 +0.05(+0.33%)
Jun 30, 2009 15.57 15.69 15.41 15.53 42,465 -0.08(-0.51%)
Jun 29, 2009 15.59 15.68 15.49 15.60 90,299 +0.07(+0.42%)
Jun 26, 2009 15.44 15.58 15.44 15.54 487,414 +0.08(+0.49%)
Jun 25, 2009 15.36 15.49 15.36 15.46 46,523 +0.25(+1.66%)
Jun 24, 2009 15.10 15.35 15.10 15.21 83,097 +0.27(+1.78%)
Jun 23, 2009 14.86 14.99 14.80 14.95 56,500 +0.02(+0.14%)
Jun 22, 2009 15.30 15.30 14.92 14.93 67,732 -0.57(-3.65%)
Jun 19, 2009 15.44 15.57 15.40 15.49 146,382 +0.10(+0.63%)
Jun 18, 2009 15.31 15.48 15.31 15.39 52,445 -0.07(-0.47%)
Jun 17, 2009 15.40 15.57 15.25 15.47 60,352 +0.03(+0.21%)
Jun 16, 2009 15.62 15.68 15.40 15.43 30,744 -0.12(-0.76%)
Jun 15, 2009 15.72 15.72 15.43 15.55 23,825 -0.32(-2.02%)
Jun 12, 2009 15.90 15.90 15.67 15.87 51,184 -0.13(-0.82%)
Jun 11, 2009 15.81 16.11 15.81 16.00 31,984 +0.20(+1.24%)
Jun 10, 2009 15.92 15.92 15.60 15.81 21,263 -0.04(-0.23%)
Jun 09, 2009 15.70 15.91 15.70 15.85 41,648 +0.27(+1.74%)
Jun 08, 2009 15.40 15.61 15.33 15.58 276,273 -0.02(-0.10%)
Jun 05, 2009 15.73 15.73 15.46 15.59 52,706 +0.01(+0.07%)
Jun 04, 2009 15.43 15.58 15.41 15.58 48,610 +0.20(+1.32%)
Jun 03, 2009 15.52 15.52 15.19 15.38 246,537 -0.22(-1.39%)
Jun 02, 2009 15.49 15.74 15.49 15.59 61,761 -0.07(-0.44%)
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.