Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 161.03 162.16 161.03 161.97 3,279 -0.05(-0.03%)
Aug 30, 2021 161.22 162.25 161.22 162.02 22,759 +1.23(+0.76%)
Aug 27, 2021 159.61 160.98 159.52 160.79 6,874 +1.64(+1.03%)
Aug 26, 2021 159.85 160.32 159.15 159.15 5,610 -0.71(-0.45%)
Aug 25, 2021 159.16 159.86 159.16 159.86 4,609 +1.04(+0.65%)
Aug 24, 2021 158.47 159.13 158.47 158.82 5,334 +1.65(+1.05%)
Aug 23, 2021 154.95 157.25 154.95 157.18 5,408 +3.39(+2.20%)
Aug 20, 2021 153.42 154.05 152.89 153.79 6,751 +0.93(+0.61%)
Aug 19, 2021 151.69 153.71 151.46 152.86 9,966 -0.38(-0.25%)
Aug 18, 2021 153.94 154.91 153.21 153.25 7,621 -0.67(-0.43%)
Aug 17, 2021 154.03 154.65 152.95 153.91 23,946 -1.68(-1.08%)
Aug 16, 2021 156.43 156.52 153.97 155.59 7,930 -1.68(-1.07%)
Aug 13, 2021 157.01 157.32 156.88 157.28 5,970 +0.24(+0.15%)
Aug 12, 2021 156.85 157.06 155.44 157.04 14,227 -0.21(-0.13%)
Aug 11, 2021 158.63 158.81 156.50 157.25 9,605 -0.58(-0.37%)
Aug 10, 2021 160.03 160.03 157.83 157.83 10,168 -1.73(-1.08%)
Aug 09, 2021 159.64 160.00 159.49 159.56 4,341 +0.28(+0.18%)
Aug 06, 2021 159.18 159.53 158.87 159.27 7,211 -1.11(-0.69%)
Aug 05, 2021 159.38 160.57 159.22 160.38 8,769 +1.12(+0.71%)
Aug 04, 2021 157.98 159.28 157.98 159.26 10,392 +1.59(+1.01%)
Aug 03, 2021 157.21 157.66 155.88 157.66 7,352 +0.66(+0.42%)
Aug 02, 2021 157.15 158.24 156.85 157.01 18,128 +0.71(+0.46%)
Jul 30, 2021 155.24 156.88 155.24 156.29 7,363 -0.67(-0.43%)
Jul 29, 2021 156.13 157.52 156.13 156.96 10,048 +0.88(+0.57%)
Jul 28, 2021 154.94 156.33 154.06 156.08 9,711 +2.38(+1.55%)
Jul 27, 2021 155.81 155.81 151.13 153.70 18,018 -3.03(-1.93%)
Jul 26, 2021 156.94 157.19 156.16 156.72 33,541 -0.96(-0.61%)
Jul 23, 2021 157.07 157.69 156.22 157.69 5,841 +1.45(+0.93%)
Jul 22, 2021 155.72 156.28 155.72 156.23 14,031 +0.66(+0.43%)
Jul 21, 2021 152.99 155.57 152.91 155.57 12,469 +2.61(+1.71%)
Jul 20, 2021 151.45 153.70 150.31 152.96 13,770 +2.19(+1.45%)
Jul 19, 2021 149.14 150.77 148.62 150.77 14,509 -0.57(-0.38%)
Jul 16, 2021 153.89 153.89 151.23 151.34 8,075 -1.72(-1.13%)
Jul 15, 2021 154.94 155.10 152.43 153.06 13,830 -1.93(-1.24%)
Jul 14, 2021 156.92 157.00 154.97 154.99 8,107 -1.10(-0.71%)
Jul 13, 2021 155.91 157.55 155.90 156.09 8,297 -0.02(-0.01%)
Jul 12, 2021 156.23 156.51 155.38 156.12 7,274 +0.39(+0.25%)
Jul 09, 2021 153.85 155.81 153.73 155.73 14,275 +2.41(+1.57%)
Jul 08, 2021 151.64 153.92 151.28 153.31 14,204 -1.65(-1.07%)
Jul 07, 2021 157.68 157.70 154.89 154.97 10,200 -1.69(-1.08%)
Jul 06, 2021 156.70 157.16 155.06 156.66 15,328 +0.16(+0.10%)
Jul 02, 2021 156.45 156.82 155.99 156.49 5,397 +1.00(+0.64%)
Jul 01, 2021 156.99 156.99 155.06 155.49 9,621 -1.30(-0.83%)
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%)
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.