Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.25 -0.45 (-0.25%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 157.08 157.16 156.44 156.79 9,507 -0.29(-0.19%)
Jun 29, 2021 155.94 157.08 155.94 157.08 8,219 +0.93(+0.59%)
Jun 28, 2021 154.90 156.22 154.90 156.15 11,894 +2.10(+1.37%)
Jun 25, 2021 154.97 154.97 153.71 154.05 5,942 -0.07(-0.04%)
Jun 24, 2021 153.88 154.84 153.88 154.12 9,837 +1.47(+0.96%)
Jun 23, 2021 152.19 153.12 152.19 152.65 17,185 +1.02(+0.67%)
Jun 22, 2021 150.73 151.82 150.69 151.63 10,579 +0.85(+0.56%)
Jun 21, 2021 150.22 150.94 148.97 150.78 9,785 +0.40(+0.26%)
Jun 18, 2021 151.28 151.75 150.13 150.39 9,217 -1.67(-1.10%)
Jun 17, 2021 148.79 152.32 148.79 152.06 13,525 +2.72(+1.82%)
Jun 16, 2021 150.13 150.50 148.06 149.34 8,562 -0.60(-0.40%)
Jun 15, 2021 151.23 151.45 149.88 149.94 7,537 -1.40(-0.93%)
Jun 14, 2021 150.08 151.45 150.04 151.34 13,945 +1.56(+1.04%)
Jun 11, 2021 148.87 149.78 148.87 149.78 9,204 +0.94(+0.63%)
Jun 10, 2021 147.74 148.90 147.24 148.83 7,305 +1.60(+1.09%)
Jun 09, 2021 148.23 148.29 147.15 147.23 7,650 -0.46(-0.31%)
Jun 08, 2021 149.34 149.43 147.07 147.70 11,791 -0.67(-0.45%)
Jun 07, 2021 147.79 148.46 147.20 148.37 17,625 +0.38(+0.26%)
Jun 04, 2021 146.29 148.22 146.29 147.99 6,891 +2.57(+1.77%)
Jun 03, 2021 146.31 146.42 144.96 145.41 13,606 -2.37(-1.61%)
Jun 02, 2021 147.81 148.32 147.34 147.79 31,927 -0.04(-0.03%)
Jun 01, 2021 148.17 148.62 147.12 147.83 34,884 +1.04(+0.71%)
May 28, 2021 146.41 147.80 146.41 146.78 29,236 +0.77(+0.53%)
May 27, 2021 145.54 146.17 145.09 146.01 20,710 +0.49(+0.34%)
May 26, 2021 145.28 145.85 145.28 145.52 17,881 +0.41(+0.28%)
May 25, 2021 145.53 146.03 144.78 145.11 18,451 +0.05(+0.04%)
May 24, 2021 143.32 145.67 143.25 145.06 9,170 +3.05(+2.15%)
May 21, 2021 143.84 143.84 142.00 142.01 9,168 -0.96(-0.67%)
May 20, 2021 140.36 143.16 140.36 142.97 9,379 +3.56(+2.56%)
May 19, 2021 135.50 139.47 135.39 139.41 16,281 +0.96(+0.69%)
May 18, 2021 138.90 140.00 138.41 138.45 16,914 +0.18(+0.13%)
May 17, 2021 137.73 138.27 136.84 138.27 19,614 -0.50(-0.36%)
May 14, 2021 136.60 139.04 136.42 138.78 12,759 +4.15(+3.08%)
May 13, 2021 136.52 137.21 133.42 134.62 33,923 -0.21(-0.16%)
May 12, 2021 137.29 137.29 134.52 134.83 36,858 -4.62(-3.31%)
May 11, 2021 134.84 139.68 134.84 139.45 28,930 +0.57(+0.41%)
May 10, 2021 143.15 143.15 138.83 138.88 50,192 -5.51(-3.81%)
May 07, 2021 144.41 145.78 144.02 144.39 18,709 +1.40(+0.98%)
May 06, 2021 142.98 143.31 141.45 142.99 22,508 -0.32(-0.23%)
May 05, 2021 145.00 145.08 143.31 143.31 17,020 -0.57(-0.40%)
May 04, 2021 145.28 145.28 141.74 143.89 20,210 -2.51(-1.72%)
May 03, 2021 148.60 148.63 146.32 146.40 14,787 -1.49(-1.00%)
Apr 30, 2021 148.00 149.58 147.60 147.88 15,330 -1.72(-1.15%)
Apr 29, 2021 151.88 151.88 148.36 149.61 14,456 -0.88(-0.58%)
Apr 28, 2021 150.47 151.12 149.87 150.49 13,079 -0.03(-0.02%)
Apr 27, 2021 151.14 151.29 150.02 150.51 10,847 -0.48(-0.32%)
Apr 26, 2021 149.53 151.00 149.38 151.00 11,866 +1.84(+1.23%)
Apr 23, 2021 147.40 149.43 147.40 149.16 16,446 +2.62(+1.79%)
Apr 22, 2021 148.45 148.72 145.98 146.54 12,726 -1.81(-1.22%)
Apr 21, 2021 145.89 148.35 145.31 148.35 11,338 +1.79(+1.22%)
Apr 20, 2021 148.42 148.57 145.69 146.56 21,030 -2.04(-1.37%)
Apr 19, 2021 150.34 150.96 147.67 148.60 13,282 -2.35(-1.56%)
Apr 16, 2021 151.42 151.42 150.30 150.95 16,345 -0.20(-0.13%)
Apr 15, 2021 150.64 151.28 150.07 151.15 14,498 +1.98(+1.33%)
Apr 14, 2021 151.89 151.89 148.89 149.17 15,045 -2.19(-1.44%)
Apr 13, 2021 150.58 151.42 150.36 151.35 11,743 +1.31(+0.87%)
Apr 12, 2021 150.27 150.34 149.19 150.04 23,019 -0.82(-0.54%)
Apr 09, 2021 149.78 150.91 149.54 150.86 11,472 +0.20(+0.13%)
Apr 08, 2021 150.04 150.69 149.87 150.66 15,971 +2.30(+1.55%)
Apr 07, 2021 148.70 149.10 147.65 148.36 20,205 -0.37(-0.25%)
Apr 06, 2021 148.24 150.03 148.24 148.73 19,821 +0.32(+0.22%)
Apr 05, 2021 148.04 148.82 147.22 148.41 32,985 +1.88(+1.28%)
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.