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 (%)
Aug 31, 2006 17.50 17.50 17.38 17.47 57,100 -0.08(-0.45%)
Aug 30, 2006 17.33 17.55 17.30 17.55 185,793 +0.19(+1.09%)
Aug 29, 2006 17.21 17.36 17.07 17.36 164,634 +0.20(+1.19%)
Aug 28, 2006 16.96 17.19 16.95 17.15 47,245 +0.11(+0.65%)
Aug 25, 2006 16.91 17.06 16.90 17.04 44,347 +0.11(+0.63%)
Aug 24, 2006 16.94 16.98 16.83 16.94 46,375 -0.00(-0.02%)
Aug 23, 2006 17.13 17.13 16.86 16.94 88,694 -0.16(-0.91%)
Aug 22, 2006 17.08 17.23 17.01 17.10 53,622 +0.03(+0.16%)
Aug 21, 2006 17.04 17.08 17.02 17.07 20,579 -0.20(-1.18%)
Aug 18, 2006 17.00 17.27 16.99 17.27 201,155 +0.14(+0.81%)
Aug 17, 2006 17.01 17.23 17.01 17.13 58,549 +0.03(+0.20%)
Aug 16, 2006 16.81 17.10 16.72 17.10 583,177 +0.46(+2.78%)
Aug 15, 2006 16.37 16.65 16.32 16.64 284,342 +0.53(+3.30%)
Aug 14, 2006 16.07 16.28 16.06 16.10 50,143 +0.19(+1.19%)
Aug 11, 2006 15.96 15.98 15.88 15.92 213,619 -0.13(-0.84%)
Aug 10, 2006 15.92 16.07 15.92 16.05 82,027 +0.08(+0.50%)
Aug 09, 2006 16.14 16.27 15.97 15.97 51,303 +0.12(+0.74%)
Aug 08, 2006 15.93 16.00 15.83 15.85 32,753 -0.06(-0.35%)
Aug 07, 2006 15.99 15.99 15.87 15.91 29,854 -0.03(-0.20%)
Aug 04, 2006 16.31 16.31 15.94 15.94 64,056 -0.15(-0.92%)
Aug 03, 2006 15.84 16.14 15.84 16.09 32,463 +0.15(+0.93%)
Aug 02, 2006 15.80 16.04 15.80 15.94 59,709 +0.23(+1.45%)
Aug 01, 2006 15.80 15.80 15.66 15.71 22,898 -0.31(-1.92%)
Jul 31, 2006 16.01 16.09 16.01 16.02 36,810 -0.01(-0.09%)
Jul 28, 2006 15.80 16.03 15.80 16.03 29,564 +0.29(+1.86%)
Jul 27, 2006 15.89 15.97 15.72 15.74 289,849 -0.04(-0.24%)
Jul 26, 2006 15.66 15.86 15.66 15.78 107,824 -0.05(-0.31%)
Jul 25, 2006 15.77 15.88 15.70 15.83 76,520 +0.04(+0.24%)
Jul 24, 2006 15.60 15.81 15.60 15.79 296,806 +0.31(+2.01%)
Jul 21, 2006 15.65 15.65 15.44 15.48 533,323 -0.37(-2.35%)
Jul 20, 2006 16.15 16.22 15.85 15.85 63,766 -0.19(-1.16%)
Jul 19, 2006 15.84 16.11 15.84 16.04 318,834 +0.26(+1.62%)
Jul 18, 2006 15.86 15.90 15.56 15.78 142,026 +0.01(+0.07%)
Jul 17, 2006 15.85 15.85 15.69 15.77 258,835 +0.05(+0.33%)
Jul 14, 2006 15.84 15.84 15.64 15.72 337,095 -0.12(-0.76%)
Jul 13, 2006 15.94 16.10 15.83 15.84 540,859 -0.31(-1.90%)
Jul 12, 2006 16.35 16.35 16.07 16.15 154,200 -0.28(-1.68%)
Jul 11, 2006 16.22 16.42 16.16 16.42 85,215 +0.11(+0.66%)
Jul 10, 2006 16.59 16.60 16.25 16.32 49,274 -0.22(-1.36%)
Jul 07, 2006 16.60 16.73 16.48 16.54 34,492 -0.25(-1.48%)
Jul 06, 2006 16.87 16.87 16.72 16.79 22,028 -0.01(-0.04%)
Jul 05, 2006 17.01 17.01 16.78 16.79 47,535 -0.30(-1.74%)
Jul 03, 2006 17.06 17.09 17.04 17.09 21,738 +0.12(+0.69%)
Jun 30, 2006 17.01 17.06 16.91 16.97 86,954 -0.01(-0.08%)
Jun 29, 2006 16.68 17.03 16.68 16.99 304,921 +0.49(+2.95%)
Jun 28, 2006 16.36 16.50 16.30 16.50 59,998 +0.09(+0.56%)
Jun 27, 2006 16.77 16.77 16.41 16.41 40,578 -0.30(-1.77%)
Jun 26, 2006 16.77 16.77 16.65 16.71 28,115 -0.03(-0.16%)
Jun 23, 2006 16.63 16.82 16.63 16.73 15,651 +0.05(+0.29%)
Jun 22, 2006 16.84 16.87 16.63 16.68 285,212 -0.24(-1.43%)
Jun 21, 2006 16.82 17.05 16.82 16.93 53,622 +0.29(+1.72%)
Jun 20, 2006 16.61 16.79 16.57 16.64 65,506 -0.00(-0.02%)
Jun 19, 2006 16.77 16.82 16.61 16.64 48,115 -0.15(-0.88%)
Jun 16, 2006 16.84 16.94 16.70 16.79 32,463 -0.07(-0.43%)
Jun 15, 2006 16.55 16.87 16.55 16.86 39,999 +0.57(+3.49%)
Jun 14, 2006 16.23 16.38 16.16 16.29 59,129 +0.05(+0.32%)
Jun 13, 2006 16.28 16.39 16.17 16.24 370,138 -0.13(-0.78%)
Jun 12, 2006 16.64 16.71 16.35 16.37 1,262,295 -0.31(-1.88%)
Jun 09, 2006 16.92 16.92 16.64 16.68 86,375 -0.10(-0.58%)
Jun 08, 2006 16.66 16.81 16.38 16.78 97,389 -0.11(-0.67%)
Jun 07, 2006 17.08 17.17 16.89 16.89 91,592 -0.10(-0.62%)
Jun 06, 2006 17.22 17.22 16.93 17.00 84,636 -0.15(-0.86%)
Jun 05, 2006 17.49 17.49 17.13 17.15 36,810 -0.37(-2.11%)
Jun 02, 2006 17.77 17.77 17.43 17.52 56,520 -0.04(-0.24%)
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.