Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 42.94 43.00 42.75 42.98 25,408 -0.10(-0.24%)
Aug 30, 2016 43.09 43.34 43.00 43.09 20,794 -0.07(-0.17%)
Aug 29, 2016 43.15 43.31 43.12 43.16 17,426 +0.12(+0.27%)
Aug 26, 2016 43.27 43.27 42.81 43.04 15,031 -0.04(-0.08%)
Aug 25, 2016 42.94 43.18 42.94 43.08 9,706 +0.10(+0.22%)
Aug 24, 2016 43.15 43.15 42.85 42.98 24,699 -0.20(-0.47%)
Aug 23, 2016 42.87 43.30 42.87 43.19 11,493 +0.34(+0.78%)
Aug 22, 2016 42.91 42.96 42.72 42.85 39,731 -0.12(-0.29%)
Aug 19, 2016 42.63 42.98 42.63 42.98 14,046 +0.33(+0.77%)
Aug 18, 2016 42.41 42.69 42.41 42.65 21,923 +0.28(+0.66%)
Aug 17, 2016 42.37 42.41 42.14 42.37 22,942 -0.06(-0.14%)
Aug 16, 2016 42.56 42.56 42.41 42.43 24,104 -0.22(-0.51%)
Aug 15, 2016 42.57 42.77 42.56 42.65 28,381 +0.22(+0.52%)
Aug 12, 2016 42.30 42.45 42.30 42.43 27,358 +0.10(+0.24%)
Aug 11, 2016 42.25 42.46 42.24 42.33 22,367 +0.30(+0.72%)
Aug 10, 2016 42.18 42.18 41.98 42.02 21,925 -0.23(-0.54%)
Aug 09, 2016 42.17 42.30 42.17 42.25 19,884 +0.20(+0.48%)
Aug 08, 2016 42.19 42.22 42.03 42.05 19,971 -0.16(-0.39%)
Aug 05, 2016 41.84 42.22 41.84 42.22 19,781 +0.60(+1.45%)
Aug 04, 2016 41.44 41.69 41.41 41.61 28,225 +0.25(+0.60%)
Aug 03, 2016 41.12 41.40 41.12 41.37 30,533 +0.11(+0.26%)
Aug 02, 2016 41.59 41.64 41.16 41.26 13,328 -0.38(-0.91%)
Aug 01, 2016 41.65 41.81 41.56 41.64 8,497 +0.03(+0.08%)
Jul 29, 2016 41.60 41.65 41.43 41.60 17,429 -0.04(-0.09%)
Jul 28, 2016 41.53 41.65 41.46 41.64 10,997 +0.24(+0.57%)
Jul 27, 2016 41.61 41.61 41.27 41.41 12,384 +0.01(+0.02%)
Jul 26, 2016 41.47 41.51 41.25 41.40 13,459 +0.18(+0.43%)
Jul 25, 2016 41.17 41.25 41.12 41.22 14,822 +0.09(+0.21%)
Jul 22, 2016 40.92 41.16 40.81 41.14 25,064 +0.28(+0.68%)
Jul 21, 2016 41.07 41.13 40.76 40.86 39,905 -0.17(-0.43%)
Jul 20, 2016 40.57 41.04 40.57 41.03 13,860 +0.71(+1.76%)
Jul 19, 2016 40.41 40.48 40.33 40.32 17,011 -0.05(-0.13%)
Jul 18, 2016 40.21 40.45 40.21 40.38 18,759 +0.28(+0.69%)
Jul 15, 2016 40.18 40.18 40.01 40.10 10,235 -0.06(-0.15%)
Jul 14, 2016 40.21 40.23 40.12 40.16 15,384 +0.16(+0.40%)
Jul 13, 2016 40.13 40.13 39.96 40.00 18,344 -0.05(-0.13%)
Jul 12, 2016 39.92 40.10 39.85 40.05 12,871 +0.39(+0.98%)
Jul 11, 2016 39.57 39.83 39.57 39.66 57,861 +0.34(+0.85%)
Jul 08, 2016 39.12 39.39 38.56 39.32 14,216 +0.76(+1.97%)
Jul 07, 2016 38.58 38.63 38.45 38.56 16,266 +0.17(+0.44%)
Jul 06, 2016 38.02 38.41 37.97 38.40 11,907 +0.18(+0.46%)
Jul 05, 2016 38.37 38.37 38.02 38.22 15,837 -0.33(-0.85%)
Jul 01, 2016 38.34 38.55 38.55 38.55 12,178 +0.14(+0.36%)
Jun 30, 2016 38.10 38.44 38.10 38.41 21,568 +0.25(+0.67%)
Jun 29, 2016 37.66 38.22 37.66 38.16 24,947 +0.80(+2.14%)
Jun 28, 2016 37.41 37.41 37.06 37.36 13,533 +0.71(+1.93%)
Jun 27, 2016 37.33 37.33 36.54 36.65 19,080 -1.13(-3.00%)
Jun 24, 2016 37.96 38.74 37.78 37.78 30,951 -2.07(-5.19%)
Jun 23, 2016 39.37 39.85 39.33 39.85 19,910 +0.67(+1.71%)
Jun 22, 2016 39.45 39.48 39.18 39.18 27,614 -0.29(-0.74%)
Jun 21, 2016 39.42 39.50 39.30 39.47 14,617 +0.17(+0.44%)
Jun 20, 2016 39.36 39.66 39.29 39.29 15,844 +0.30(+0.77%)
Jun 17, 2016 39.19 39.19 38.86 38.99 13,859 -0.21(-0.54%)
Jun 16, 2016 38.82 39.23 38.68 39.21 17,764 -0.01(-0.01%)
Jun 15, 2016 39.12 39.35 39.12 39.21 16,005 +0.11(+0.28%)
Jun 14, 2016 39.04 39.28 38.94 39.10 12,322 -0.07(-0.17%)
Jun 13, 2016 39.13 39.58 39.13 39.17 16,176 +0.07(+0.19%)
Jun 10, 2016 39.36 39.41 39.04 39.09 11,462 -0.68(-1.70%)
Jun 09, 2016 39.73 39.83 39.66 39.77 15,925 -0.11(-0.27%)
Jun 08, 2016 39.88 39.96 39.80 39.88 11,584 +0.07(+0.16%)
Jun 07, 2016 39.63 40.08 39.62 39.82 18,509 +0.26(+0.64%)
Jun 06, 2016 39.39 39.66 39.39 39.56 58,114 +0.18(+0.44%)
Jun 03, 2016 39.50 39.50 39.15 39.39 15,530 -0.13(-0.33%)
Jun 02, 2016 39.29 39.52 39.16 39.52 33,892 +0.11(+0.28%)
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.