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 (%)
Feb 27, 2009 10.87 11.14 10.85 10.99 0 -0.02(-0.22%)
Feb 26, 2009 11.20 11.35 11.00 11.02 56,401 -0.16(-1.39%)
Feb 25, 2009 11.11 11.36 10.95 11.17 56,897 -0.01(-0.12%)
Feb 24, 2009 10.80 11.26 10.80 11.19 126,397 +0.42(+3.94%)
Feb 23, 2009 11.27 11.28 10.72 10.76 123,197 -0.43(-3.85%)
Feb 20, 2009 10.95 11.34 10.95 11.19 257,305 +0.06(+0.50%)
Feb 19, 2009 11.60 11.62 11.02 11.14 172,257 -0.41(-3.59%)
Feb 18, 2009 11.68 11.74 11.44 11.55 158,373 +0.02(+0.21%)
Feb 17, 2009 11.50 11.72 11.50 11.53 88,041 -0.57(-4.71%)
Feb 13, 2009 12.09 12.20 12.01 12.10 57,062 +0.00(+0.03%)
Feb 12, 2009 12.42 12.42 11.73 12.09 271,997 +0.09(+0.78%)
Feb 11, 2009 12.16 12.16 11.83 12.00 97,003 -0.15(-1.25%)
Feb 10, 2009 12.62 12.73 12.07 12.15 190,561 -0.59(-4.66%)
Feb 09, 2009 12.71 12.82 12.63 12.74 171,509 +0.06(+0.49%)
Feb 06, 2009 12.48 12.77 12.48 12.68 2,008,956 +0.41(+3.35%)
Feb 05, 2009 11.83 12.41 11.82 12.27 107,940 +0.28(+2.30%)
Feb 04, 2009 12.07 12.26 11.97 12.00 55,016 +0.06(+0.49%)
Feb 03, 2009 11.80 11.97 11.70 11.94 24,327 +0.24(+2.09%)
Feb 02, 2009 11.34 11.75 11.34 11.69 70,366 +0.21(+1.83%)
Jan 30, 2009 11.88 11.91 11.48 11.48 0 -0.33(-2.80%)
Jan 29, 2009 11.97 11.97 11.81 11.81 25,014 -0.44(-3.60%)
Jan 28, 2009 12.04 12.38 12.03 12.25 77,036 +0.47(+3.95%)
Jan 27, 2009 11.61 11.84 11.61 11.79 116,238 +0.20(+1.70%)
Jan 26, 2009 11.63 11.82 11.47 11.59 141,188 +0.04(+0.33%)
Jan 23, 2009 10.78 11.70 10.78 11.55 120,478 +0.18(+1.61%)
Jan 22, 2009 11.19 11.48 11.17 11.37 65,082 -0.22(-1.93%)
Jan 21, 2009 11.07 11.60 11.07 11.60 77,329 +0.54(+4.90%)
Jan 20, 2009 11.59 11.59 11.05 11.05 140,452 -0.72(-6.10%)
Jan 16, 2009 11.83 11.83 11.43 11.77 89,986 +0.17(+1.46%)
Jan 15, 2009 11.36 11.66 11.19 11.60 74,018 +0.21(+1.82%)
Jan 14, 2009 11.49 11.49 11.24 11.40 20,043 -0.43(-3.62%)
Jan 13, 2009 11.82 11.90 11.65 11.82 22,958 -0.04(-0.32%)
Jan 12, 2009 12.06 12.12 11.73 11.86 17,304 -0.28(-2.27%)
Jan 09, 2009 12.16 12.27 12.10 12.14 14,634 -0.26(-2.09%)
Jan 08, 2009 12.20 12.40 12.02 12.40 25,115 +0.01(+0.08%)
Jan 07, 2009 12.35 12.48 12.29 12.39 16,324 -0.27(-2.15%)
Jan 06, 2009 12.26 12.82 12.26 12.66 950,985 +0.47(+3.85%)
Jan 05, 2009 12.25 12.32 12.15 12.19 29,008 -0.04(-0.34%)
Jan 02, 2009 11.71 12.24 11.68 12.23 0 +0.53(+4.51%)
Jan 01, 2009 11.51 11.80 11.51 11.70 0 +0.00(+0.00%)
Dec 31, 2008 11.51 11.80 11.51 11.70 37,967 +0.17(+1.44%)
Dec 30, 2008 10.88 11.54 10.88 11.54 59,827 +0.37(+3.34%)
Dec 29, 2008 11.21 11.22 11.12 11.16 70,355 -0.15(-1.34%)
Dec 26, 2008 11.30 11.34 11.28 11.32 22,254 -0.06(-0.53%)
Dec 24, 2008 11.14 11.39 11.14 11.38 112,125 -0.03(-0.26%)
Dec 23, 2008 11.62 11.62 11.32 11.41 87,601 -0.02(-0.15%)
Dec 22, 2008 11.74 11.74 11.27 11.42 40,245 -0.38(-3.24%)
Dec 19, 2008 11.82 11.95 11.74 11.81 280,084 +0.11(+0.94%)
Dec 18, 2008 11.98 11.98 11.64 11.70 204,541 -0.33(-2.73%)
Dec 17, 2008 12.24 12.24 11.84 12.02 114,108 -0.06(-0.51%)
Dec 16, 2008 11.50 12.13 11.50 12.09 45,996 +0.55(+4.79%)
Dec 15, 2008 11.69 11.69 11.42 11.53 102,085 -0.16(-1.36%)
Dec 12, 2008 11.33 11.74 11.28 11.69 35,010 +0.24(+2.11%)
Dec 11, 2008 11.82 11.91 11.45 11.45 935,023 -0.44(-3.68%)
Dec 10, 2008 11.68 11.94 11.68 11.89 448,991 +0.11(+0.89%)
Dec 09, 2008 11.80 12.15 11.71 11.78 24,385 -0.02(-0.13%)
Dec 08, 2008 11.49 11.88 11.49 11.80 71,178 +0.52(+4.60%)
Dec 05, 2008 10.42 11.28 10.42 11.28 44,981 +0.57(+5.27%)
Dec 04, 2008 10.95 11.23 10.67 10.72 66,097 -0.54(-4.76%)
Dec 03, 2008 11.14 11.26 10.78 11.25 49,775 +0.40(+3.69%)
Dec 02, 2008 10.57 10.93 10.57 10.85 42,335 +0.21(+2.01%)
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.