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 (%)
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%)
Jun 01, 2006 17.21 17.56 17.21 17.56 51,883 +0.36(+2.09%)
May 31, 2006 17.10 17.30 17.10 17.20 928,098 +0.02(+0.12%)
May 30, 2006 17.43 17.44 17.15 17.18 1,328,091 -0.35(-2.01%)
May 26, 2006 17.46 17.54 17.41 17.53 53,042 +0.12(+0.69%)
May 25, 2006 17.44 17.44 17.24 17.41 51,013 +0.16(+0.94%)
May 24, 2006 17.08 17.29 16.98 17.25 79,418 +0.17(+0.99%)
May 23, 2006 17.32 17.49 17.07 17.08 181,445 -0.14(-0.84%)
May 22, 2006 17.15 17.33 17.10 17.22 286,951 -0.12(-0.68%)
May 19, 2006 17.25 17.39 17.07 17.34 157,388 +0.15(+0.86%)
May 18, 2006 17.42 17.45 17.19 17.19 61,737 -0.15(-0.88%)
May 17, 2006 17.44 17.52 17.27 17.34 160,866 -0.20(-1.16%)
May 16, 2006 17.72 17.81 17.54 17.55 129,852 -0.21(-1.20%)
May 15, 2006 17.72 17.82 17.58 17.76 608,104 -0.04(-0.25%)
May 12, 2006 17.92 17.96 17.79 17.81 228,401 -0.19(-1.05%)
May 11, 2006 18.33 18.33 17.98 18.00 179,706 -0.45(-2.45%)
May 10, 2006 18.65 18.65 18.41 18.45 94,491 -0.23(-1.24%)
May 09, 2006 18.77 18.78 18.68 18.68 37,970 -0.16(-0.86%)
May 08, 2006 18.84 18.94 18.83 18.84 38,839 -0.07(-0.35%)
May 05, 2006 18.80 18.98 18.80 18.91 105,505 +0.13(+0.70%)
May 04, 2006 18.66 18.85 18.66 18.78 585,786 +0.03(+0.17%)
May 03, 2006 18.70 18.75 18.62 18.74 32,753 +0.12(+0.63%)
May 02, 2006 18.59 18.72 18.59 18.63 321,443 +0.04(+0.22%)
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.