Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

192.70 +5.99 (+3.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.40 49.40 49.16 49.25 17,786 -0.12(-0.25%)
Feb 27, 2017 49.53 49.53 49.15 49.38 27,772 -0.13(-0.27%)
Feb 24, 2017 49.14 49.53 49.09 49.51 21,948 +0.09(+0.18%)
Feb 23, 2017 49.82 49.82 49.23 49.42 37,249 -0.33(-0.67%)
Feb 22, 2017 49.63 49.81 49.52 49.76 19,222 +0.13(+0.27%)
Feb 21, 2017 49.28 49.77 49.28 49.62 37,243 +0.37(+0.74%)
Feb 17, 2017 49.25 49.25 49.25 0 +0.44(+0.91%)
Feb 16, 2017 49.10 49.16 48.70 48.81 24,486 -0.26(-0.54%)
Feb 15, 2017 48.75 49.09 48.61 49.07 33,079 +0.39(+0.81%)
Feb 14, 2017 48.79 48.79 48.42 48.68 34,453 -0.07(-0.15%)
Feb 13, 2017 48.69 48.86 48.50 48.76 28,933 +0.36(+0.74%)
Feb 10, 2017 48.18 48.45 48.13 48.40 64,055 +0.18(+0.36%)
Feb 09, 2017 48.20 48.37 48.10 48.22 24,181 +0.24(+0.50%)
Feb 08, 2017 47.74 48.04 47.54 47.98 29,118 +0.23(+0.49%)
Feb 07, 2017 47.72 47.87 47.57 47.74 20,855 +0.16(+0.34%)
Feb 06, 2017 47.44 47.62 47.35 47.58 24,965 -0.02(-0.05%)
Feb 03, 2017 47.39 47.70 47.39 47.61 24,303 +0.44(+0.94%)
Feb 02, 2017 47.16 47.36 46.98 47.16 28,055 +0.06(+0.13%)
Feb 01, 2017 47.44 47.44 46.90 47.10 26,492 -0.04(-0.09%)
Jan 31, 2017 47.02 47.19 46.86 47.14 30,035 -0.12(-0.26%)
Jan 30, 2017 47.59 47.59 46.97 47.27 81,590 -0.33(-0.69%)
Jan 27, 2017 47.44 47.72 47.28 47.60 21,789 +0.21(+0.45%)
Jan 26, 2017 47.89 47.89 47.28 47.39 37,201 -0.32(-0.68%)
Jan 25, 2017 47.56 47.71 47.43 47.71 79,139 +0.66(+1.40%)
Jan 24, 2017 46.50 47.12 46.49 47.05 44,688 +0.81(+1.74%)
Jan 23, 2017 46.31 46.41 45.96 46.24 30,148 -0.06(-0.13%)
Jan 20, 2017 46.34 46.52 46.28 46.30 25,008 +0.17(+0.37%)
Jan 19, 2017 46.34 46.35 45.99 46.13 44,327 +0.20(+0.43%)
Jan 18, 2017 45.84 46.04 45.84 45.93 27,778 +0.17(+0.37%)
Jan 17, 2017 46.17 46.17 45.68 45.77 17,455 -0.58(-1.25%)
Jan 13, 2017 46.34 46.34 46.34 0 +0.34(+0.75%)
Jan 12, 2017 46.26 46.26 45.49 46.00 24,851 -0.15(-0.33%)
Jan 11, 2017 45.85 46.16 45.85 46.15 14,985 +0.29(+0.62%)
Jan 10, 2017 46.05 46.07 45.77 45.87 38,014 -0.09(-0.20%)
Jan 09, 2017 46.06 46.06 45.79 45.96 54,954 +0.04(+0.09%)
Jan 06, 2017 45.43 45.99 45.43 45.92 62,694 +0.46(+1.02%)
Jan 05, 2017 45.32 45.53 45.26 45.46 40,366 +0.18(+0.40%)
Jan 04, 2017 44.78 45.31 44.78 45.28 45,023 +0.52(+1.16%)
Jan 03, 2017 44.70 44.94 44.51 44.75 27,048 +0.40(+0.91%)
Dec 30, 2016 44.35 44.35 44.35 0 -0.32(-0.71%)
Dec 29, 2016 44.91 44.91 44.57 44.67 21,963 -0.12(-0.26%)
Dec 28, 2016 45.15 45.15 44.70 44.78 41,992 -0.37(-0.81%)
Dec 27, 2016 44.98 45.35 44.98 45.15 65,457 +0.29(+0.64%)
Dec 23, 2016 44.86 44.86 44.86 0 +0.08(+0.18%)
Dec 22, 2016 45.14 45.14 44.67 44.78 22,993 -0.24(-0.54%)
Dec 21, 2016 45.02 45.15 44.97 45.03 24,913 -0.09(-0.20%)
Dec 20, 2016 45.11 45.31 45.00 45.11 25,615 +0.12(+0.28%)
Dec 19, 2016 44.80 45.20 44.80 44.99 16,501 +0.22(+0.49%)
Dec 16, 2016 45.72 45.72 44.65 44.77 53,531 -0.44(-0.98%)
Dec 15, 2016 45.06 45.34 45.04 45.21 29,755 +0.25(+0.56%)
Dec 14, 2016 45.02 45.23 44.87 44.96 51,965 -0.10(-0.23%)
Dec 13, 2016 44.80 45.27 44.68 45.06 34,299 +0.52(+1.17%)
Dec 12, 2016 44.67 44.77 44.37 44.54 39,038 -0.31(-0.70%)
Dec 09, 2016 44.96 45.06 44.67 44.86 100,665 +0.12(+0.26%)
Dec 08, 2016 44.81 45.00 44.63 44.74 21,854 +0.18(+0.41%)
Dec 07, 2016 43.77 44.61 43.73 44.56 23,603 +0.80(+1.82%)
Dec 06, 2016 43.57 43.88 43.55 43.76 28,756 +0.03(+0.07%)
Dec 05, 2016 43.58 43.76 43.52 43.73 28,271 +0.61(+1.41%)
Dec 02, 2016 42.83 43.17 42.83 43.12 32,887 +0.24(+0.56%)
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.