SPDR NYSE Technology ETF (NY: XNTK )

140.89 USD +4.21 (+3.08%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 147.82 149.00 147.82 148.76 23,600 +4.06(+2.81%)
Mar 31, 2021 142.81 145.48 142.81 144.70 14,927 +2.98(+2.10%)
Mar 30, 2021 140.40 142.09 139.68 141.72 14,611 +0.29(+0.21%)
Mar 29, 2021 142.09 142.13 140.40 141.43 10,192 -1.10(-0.77%)
Mar 26, 2021 138.85 142.61 138.85 142.53 11,600 +3.71(+2.67%)
Mar 25, 2021 136.64 139.31 136.64 138.82 34,945 +0.27(+0.19%)
Mar 24, 2021 143.82 143.82 138.55 138.55 25,400 -3.99(-2.80%)
Mar 23, 2021 144.42 144.75 142.41 142.54 16,600 -1.63(-1.13%)
Mar 22, 2021 144.14 145.22 143.23 144.17 13,683 +1.49(+1.04%)
Mar 19, 2021 141.77 143.18 140.99 142.68 18,300 +1.13(+0.80%)
Mar 18, 2021 144.48 144.63 141.29 141.55 27,209 -5.27(-3.59%)
Mar 17, 2021 144.47 147.54 143.49 146.82 31,364 +0.37(+0.25%)
Mar 16, 2021 147.60 148.78 145.83 146.45 13,517 +0.18(+0.12%)
Mar 15, 2021 145.02 146.27 143.80 146.27 12,319 +1.32(+0.91%)
Mar 12, 2021 143.82 144.95 142.77 144.95 52,900 -1.46(-1.00%)
Mar 11, 2021 145.02 146.78 143.95 146.41 18,314 +5.11(+3.62%)
Mar 10, 2021 144.95 145.43 141.25 141.30 30,266 -1.59(-1.11%)
Mar 09, 2021 139.91 143.71 139.91 142.89 85,635 +7.41(+5.47%)
Mar 08, 2021 140.94 142.02 135.48 135.48 67,873 -6.51(-4.58%)
Mar 05, 2021 141.84 142.04 135.06 141.99 42,000 +2.30(+1.65%)
Mar 04, 2021 143.53 145.05 137.34 139.69 66,844 -4.75(-3.29%)
Mar 03, 2021 149.56 149.74 144.28 144.44 83,684 -4.52(-3.03%)
Mar 02, 2021 153.52 153.52 148.90 148.96 109,983 -3.82(-2.50%)
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.