Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

192.70 +5.99 (+3.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 160.79 161.92 160.79 161.73 3,283 -0.05(-0.03%)
Aug 30, 2021 160.98 162.00 160.98 161.78 22,792 +1.22(+0.76%)
Aug 27, 2021 159.38 160.75 159.29 160.56 6,884 +1.64(+1.03%)
Aug 26, 2021 159.61 160.09 158.91 158.91 5,618 -0.71(-0.45%)
Aug 25, 2021 158.93 159.63 158.93 159.63 4,616 +1.04(+0.65%)
Aug 24, 2021 158.24 158.90 158.24 158.59 5,342 +1.64(+1.05%)
Aug 23, 2021 154.72 157.02 154.72 156.95 5,416 +3.39(+2.20%)
Aug 20, 2021 153.20 153.83 152.67 153.56 6,760 +0.92(+0.60%)
Aug 19, 2021 151.47 153.49 151.24 152.64 9,980 -0.38(-0.25%)
Aug 18, 2021 153.71 154.68 152.98 153.02 7,632 -0.67(-0.43%)
Aug 17, 2021 153.80 154.42 152.72 153.69 23,981 -1.67(-1.08%)
Aug 16, 2021 156.20 156.29 153.74 155.36 7,942 -1.68(-1.07%)
Aug 13, 2021 156.77 157.08 156.65 157.04 5,979 +0.24(+0.15%)
Aug 12, 2021 156.62 156.83 155.22 156.81 14,248 -0.21(-0.13%)
Aug 11, 2021 158.39 158.57 156.27 157.02 9,619 -0.58(-0.37%)
Aug 10, 2021 159.79 159.79 157.59 157.59 10,183 -1.73(-1.08%)
Aug 09, 2021 159.41 159.76 159.25 159.32 4,347 +0.28(+0.18%)
Aug 06, 2021 158.94 159.29 158.63 159.04 7,222 -1.11(-0.69%)
Aug 05, 2021 159.14 160.33 158.98 160.15 8,781 +1.12(+0.71%)
Aug 04, 2021 157.74 159.04 157.74 159.02 10,407 +1.59(+1.01%)
Aug 03, 2021 156.98 157.43 155.65 157.43 7,363 +0.66(+0.42%)
Aug 02, 2021 156.92 158.01 156.62 156.77 18,155 +0.71(+0.46%)
Jul 30, 2021 155.01 156.65 155.01 156.06 7,374 -0.67(-0.43%)
Jul 29, 2021 155.90 157.29 155.90 156.73 10,063 +0.88(+0.57%)
Jul 28, 2021 154.71 156.10 153.83 155.85 9,725 +2.37(+1.55%)
Jul 27, 2021 155.58 155.58 150.90 153.47 18,045 -3.02(-1.93%)
Jul 26, 2021 156.71 156.96 155.93 156.49 33,591 -0.96(-0.61%)
Jul 23, 2021 156.84 157.46 155.99 157.46 5,850 +1.45(+0.93%)
Jul 22, 2021 155.49 156.05 155.49 156.00 14,052 +0.66(+0.43%)
Jul 21, 2021 152.76 155.34 152.69 155.34 12,487 +2.61(+1.71%)
Jul 20, 2021 151.23 153.47 150.09 152.73 13,791 +2.18(+1.45%)
Jul 19, 2021 148.92 150.55 148.40 150.55 14,530 -0.57(-0.38%)
Jul 16, 2021 153.66 153.66 151.01 151.12 8,086 -1.72(-1.13%)
Jul 15, 2021 154.71 154.87 152.20 152.84 13,851 -1.92(-1.24%)
Jul 14, 2021 156.69 156.77 154.74 154.76 8,119 -1.10(-0.71%)
Jul 13, 2021 155.68 157.32 155.67 155.86 8,309 -0.02(-0.01%)
Jul 12, 2021 156.00 156.28 155.16 155.89 7,285 +0.39(+0.25%)
Jul 09, 2021 153.62 155.58 153.50 155.50 14,296 +2.41(+1.57%)
Jul 08, 2021 151.42 153.69 151.05 153.09 14,225 -1.65(-1.07%)
Jul 07, 2021 157.45 157.47 154.66 154.74 10,215 -1.68(-1.08%)
Jul 06, 2021 156.46 156.93 154.83 156.43 15,350 +0.16(+0.10%)
Jul 02, 2021 156.22 156.59 155.76 156.26 5,405 +1.00(+0.64%)
Jul 01, 2021 156.76 156.76 154.83 155.26 9,635 -1.30(-0.83%)
Jun 30, 2021 156.85 156.93 156.21 156.56 9,521 -0.29(-0.19%)
Jun 29, 2021 155.71 156.85 155.71 156.85 8,231 +0.93(+0.59%)
Jun 28, 2021 154.67 155.99 154.67 155.92 11,912 +2.10(+1.37%)
Jun 25, 2021 154.74 154.74 153.49 153.82 5,951 -0.07(-0.04%)
Jun 24, 2021 153.65 154.61 153.65 153.89 9,851 +1.47(+0.97%)
Jun 23, 2021 151.97 152.89 151.97 152.42 17,211 +1.01(+0.67%)
Jun 22, 2021 150.51 151.59 150.47 151.41 10,594 +0.85(+0.56%)
Jun 21, 2021 150.00 150.72 148.75 150.56 9,800 +0.39(+0.26%)
Jun 18, 2021 151.06 151.52 149.91 150.16 9,231 -1.67(-1.10%)
Jun 17, 2021 148.57 152.09 148.57 151.84 13,545 +2.72(+1.82%)
Jun 16, 2021 149.91 150.28 147.84 149.12 8,575 -0.60(-0.40%)
Jun 15, 2021 151.01 151.23 149.66 149.71 7,548 -1.40(-0.93%)
Jun 14, 2021 149.86 151.23 149.82 151.11 13,966 +1.56(+1.04%)
Jun 11, 2021 148.65 149.56 148.65 149.56 9,217 +0.94(+0.63%)
Jun 10, 2021 147.52 148.68 147.02 148.61 7,316 +1.60(+1.09%)
Jun 09, 2021 148.01 148.07 146.93 147.02 7,662 -0.46(-0.31%)
Jun 08, 2021 149.12 149.21 146.85 147.48 11,808 -0.67(-0.45%)
Jun 07, 2021 147.57 148.24 146.99 148.15 17,651 +0.38(+0.26%)
Jun 04, 2021 146.07 148.01 146.07 147.77 6,901 +2.57(+1.77%)
Jun 03, 2021 146.09 146.20 144.75 145.20 13,626 -2.37(-1.60%)
Jun 02, 2021 147.59 148.10 147.13 147.57 31,974 -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.