Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

172.03 -2.11 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.86 15.86 15.71 15.76 6,376 +0.00(+0.00%)
Oct 28, 2004 15.72 15.83 15.70 15.76 5,507 +0.00(+0.02%)
Oct 27, 2004 15.33 15.76 15.33 15.76 13,912 +0.51(+3.35%)
Oct 26, 2004 15.16 15.25 15.14 15.25 17,390 -0.01(-0.05%)
Oct 25, 2004 15.16 15.27 15.16 15.26 31,883 -0.04(-0.25%)
Oct 22, 2004 15.64 15.64 15.27 15.29 116,229 -0.41(-2.61%)
Oct 21, 2004 15.56 15.70 15.56 15.70 2,608 +0.24(+1.54%)
Oct 20, 2004 15.47 15.47 15.47 15.47 869 -0.19(-1.21%)
Oct 19, 2004 15.80 15.85 15.66 15.66 4,637 +0.12(+0.80%)
Oct 18, 2004 15.49 15.53 15.49 15.53 6,376 +0.09(+0.56%)
Oct 15, 2004 15.36 15.45 15.35 15.45 3,188 +0.08(+0.52%)
Oct 14, 2004 15.39 15.42 15.36 15.37 6,956 -0.18(-1.13%)
Oct 13, 2004 15.84 15.84 15.52 15.54 4,637 +0.06(+0.36%)
Oct 12, 2004 15.41 15.49 15.41 15.49 1,449 -0.14(-0.88%)
Oct 11, 2004 15.60 15.63 15.58 15.63 7,825 +0.02(+0.15%)
Oct 08, 2004 15.77 15.86 15.60 15.60 21,448 -0.44(-2.75%)
Oct 07, 2004 16.05 16.06 16.04 16.04 2,608 +0.03(+0.22%)
Oct 06, 2004 15.90 16.01 15.90 16.01 5,507 +0.02(+0.13%)
Oct 05, 2004 15.99 15.99 15.99 15.99 3,478 +0.01(+0.04%)
Oct 04, 2004 16.06 16.06 15.98 15.98 3,188 +0.19(+1.20%)
Oct 01, 2004 15.53 15.80 15.53 15.79 15,651 +0.48(+3.16%)
Sep 30, 2004 15.41 15.41 15.26 15.31 5,217 +0.06(+0.38%)
Sep 29, 2004 15.17 15.28 15.17 15.25 3,188 +0.14(+0.96%)
Sep 28, 2004 15.05 15.10 14.93 15.10 10,144 +0.06(+0.39%)
Sep 27, 2004 15.10 15.17 15.05 15.05 9,854 -0.21(-1.36%)
Sep 24, 2004 15.35 15.35 15.25 15.25 18,260 -0.22(-1.43%)
Sep 23, 2004 15.27 15.47 15.27 15.47 22,028 +0.13(+0.88%)
Sep 22, 2004 15.43 15.43 15.34 15.34 11,304 -0.16(-1.05%)
Sep 21, 2004 15.57 15.57 15.50 15.50 3,188 -0.00(-0.02%)
Sep 20, 2004 15.30 15.50 15.30 15.50 5,507 +0.12(+0.81%)
Sep 17, 2004 15.38 15.38 15.38 15.38 1,449 +0.17(+1.11%)
Sep 16, 2004 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Sep 15, 2004 15.42 15.42 15.21 15.21 2,898 -0.24(-1.54%)
Sep 14, 2004 15.37 15.45 15.37 15.45 2,608 +0.00(+0.00%)
Sep 13, 2004 15.43 15.53 15.43 15.45 37,390 +0.28(+1.84%)
Sep 10, 2004 14.90 15.17 14.90 15.17 1,739 +0.42(+2.88%)
Sep 09, 2004 14.62 14.77 14.60 14.75 2,318 +0.19(+1.30%)
Sep 08, 2004 14.58 14.59 14.56 14.56 10,434 +0.01(+0.05%)
Sep 07, 2004 14.58 14.64 14.55 14.55 3,478 -0.01(-0.07%)
Sep 03, 2004 14.61 14.61 14.50 14.56 9,275 -0.28(-1.91%)
Sep 02, 2004 14.73 14.86 14.73 14.84 3,478 +0.28(+1.94%)
Sep 01, 2004 14.69 14.69 14.56 14.56 7,825 +0.09(+0.62%)
Aug 31, 2004 14.42 14.50 14.35 14.47 10,434 -0.22(-1.48%)
Aug 30, 2004 14.69 14.69 14.69 14.69 2,898 -0.11(-0.75%)
Aug 27, 2004 14.80 14.80 14.80 14.80 289 +0.04(+0.28%)
Aug 26, 2004 14.69 14.76 14.67 14.76 4,057 +0.01(+0.07%)
Aug 25, 2004 14.75 14.75 14.75 14.75 1,159 +0.30(+2.08%)
Aug 24, 2004 14.61 14.61 14.45 14.45 869 -0.18(-1.25%)
Aug 23, 2004 14.58 14.71 14.58 14.63 2,898 +0.07(+0.50%)
Aug 20, 2004 14.34 14.56 14.34 14.56 869 +0.13(+0.88%)
Aug 19, 2004 14.38 14.43 14.38 14.43 869 +0.11(+0.77%)
Aug 18, 2004 13.98 14.32 13.98 14.32 6,956 +0.21(+1.49%)
Aug 17, 2004 14.16 14.16 14.08 14.11 4,347 +0.20(+1.46%)
Aug 16, 2004 13.90 13.90 13.90 13.90 2,898 +0.24(+1.74%)
Aug 13, 2004 13.73 13.78 13.67 13.67 2,608 +0.00(+0.02%)
Aug 12, 2004 13.67 13.68 13.56 13.66 14,492 -0.31(-2.22%)
Aug 11, 2004 13.91 13.97 13.91 13.97 8,695 -0.13(-0.90%)
Aug 10, 2004 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Aug 09, 2004 14.07 14.10 14.07 14.10 579 +0.07(+0.47%)
Aug 06, 2004 14.32 14.32 14.03 14.03 13,043 -0.40(-2.75%)
Aug 05, 2004 14.77 14.77 14.43 14.43 8,695 -0.31(-2.11%)
Aug 04, 2004 14.61 14.78 14.57 14.74 15,651 +0.04(+0.30%)
Aug 03, 2004 14.85 14.85 14.70 14.70 8,985 -0.34(-2.25%)
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.