SPDR NYSE Technology ETF (NY: XNTK )

152.22 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 153.54 153.76 152.17 152.22 7,424 -1.42(-0.93%)
Jun 14, 2021 152.37 153.76 152.33 153.64 13,736 +1.58(+1.04%)
Jun 11, 2021 151.14 152.06 151.14 152.06 9,066 +0.96(+0.63%)
Jun 10, 2021 149.99 151.17 149.48 151.10 7,196 +1.62(+1.09%)
Jun 09, 2021 150.49 150.55 149.39 149.48 7,536 -0.47(-0.31%)
Jun 08, 2021 151.62 151.71 149.31 149.95 11,614 -0.68(-0.45%)
Jun 07, 2021 150.04 150.72 149.45 150.63 17,361 +0.39(+0.26%)
Jun 04, 2021 148.52 150.49 148.52 150.25 6,788 +2.61(+1.77%)
Jun 03, 2021 148.54 148.65 147.17 147.63 13,402 -2.41(-1.60%)
Jun 02, 2021 150.06 150.58 149.59 150.04 31,448 -0.04(-0.03%)
Jun 01, 2021 150.43 150.89 149.37 150.08 34,361 +1.06(+0.71%)
May 28, 2021 148.64 150.05 148.64 149.02 28,797 +0.78(+0.53%)
May 27, 2021 147.76 148.40 147.30 148.24 20,399 +0.50(+0.34%)
May 26, 2021 147.49 148.07 147.49 147.74 17,613 +0.42(+0.28%)
May 25, 2021 147.75 148.26 146.99 147.32 18,174 +0.05(+0.03%)
May 24, 2021 145.51 147.89 145.43 147.27 9,033 +3.10(+2.15%)
May 21, 2021 146.03 146.03 144.17 144.17 9,049 -0.98(-0.67%)
May 20, 2021 142.50 145.35 142.50 145.15 9,239 +3.62(+2.56%)
May 19, 2021 137.57 141.60 137.45 141.53 16,037 +0.97(+0.69%)
May 18, 2021 141.02 142.14 140.52 140.56 16,660 +0.18(+0.13%)
May 17, 2021 139.83 140.38 138.93 140.38 19,320 -0.51(-0.36%)
May 14, 2021 138.68 141.16 138.50 140.89 12,568 +4.21(+3.08%)
May 13, 2021 138.60 139.30 135.45 136.68 33,414 -0.21(-0.16%)
May 12, 2021 139.38 139.38 136.57 136.89 36,305 -4.69(-3.31%)
May 11, 2021 136.90 141.81 136.90 141.58 28,496 +0.58(+0.41%)
May 10, 2021 145.33 145.33 140.95 141.00 49,439 -5.59(-3.81%)
May 07, 2021 146.61 148.00 146.22 146.59 18,429 +1.42(+0.98%)
May 06, 2021 145.16 145.50 143.61 145.17 22,170 -0.33(-0.23%)
May 05, 2021 147.21 147.29 145.49 145.50 16,765 -0.58(-0.40%)
May 04, 2021 147.50 147.50 143.90 146.08 19,907 -2.55(-1.72%)
May 03, 2021 150.87 150.90 148.55 148.63 14,565 -1.51(-1.00%)
Apr 30, 2021 150.26 151.86 149.85 150.14 15,100 -1.75(-1.15%)
Apr 29, 2021 154.20 154.20 150.62 151.89 14,239 -0.89(-0.58%)
Apr 28, 2021 152.76 153.42 152.15 152.78 12,883 -0.03(-0.02%)
Apr 27, 2021 153.44 153.60 152.31 152.81 10,685 -0.49(-0.32%)
Apr 26, 2021 151.81 153.30 151.66 153.30 11,688 +1.87(+1.23%)
Apr 23, 2021 149.65 151.71 149.65 151.43 16,200 +2.66(+1.79%)
Apr 22, 2021 150.71 150.99 148.21 148.77 12,535 -1.84(-1.22%)
Apr 21, 2021 148.11 150.61 147.52 150.61 11,168 +1.82(+1.22%)
Apr 20, 2021 150.68 150.84 147.91 148.79 20,715 -2.07(-1.37%)
Apr 19, 2021 152.63 153.26 149.92 150.86 13,083 -2.39(-1.56%)
Apr 16, 2021 153.73 153.73 152.59 153.25 16,100 -0.20(-0.13%)
Apr 15, 2021 152.94 153.59 152.36 153.45 14,281 +2.01(+1.33%)
Apr 14, 2021 154.21 154.21 151.16 151.44 14,820 -2.22(-1.44%)
Apr 13, 2021 152.88 153.73 152.65 153.66 11,567 +1.33(+0.87%)
Apr 12, 2021 152.56 152.63 151.46 152.33 22,674 -0.83(-0.54%)
Apr 09, 2021 152.06 153.21 151.82 153.16 11,300 +0.21(+0.13%)
Apr 08, 2021 152.33 152.99 152.15 152.96 15,732 +2.34(+1.55%)
Apr 07, 2021 150.97 151.37 149.90 150.62 19,902 -0.38(-0.25%)
Apr 06, 2021 150.50 152.32 150.50 151.00 19,524 +0.33(+0.22%)
Apr 05, 2021 150.30 151.09 149.47 150.67 32,490 +1.91(+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.