SPDR NYSE Technology ETF (NY: XNTK )

152.06 USD +0.96 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 47.24 47.38 47.24 47.35 2,300 +0.01(+0.02%)
May 27, 2004 47.30 47.39 46.85 47.34 2,600 +0.55(+1.18%)
May 26, 2004 46.71 46.85 46.70 46.79 3,700 +0.10(+0.21%)
May 25, 2004 45.41 46.71 45.30 46.69 3,100 +1.28(+2.82%)
May 24, 2004 45.57 45.57 45.31 45.41 1,200 +0.45(+1.00%)
May 21, 2004 45.27 45.27 44.94 44.96 2,200 +0.05(+0.11%)
May 20, 2004 45.26 45.26 44.76 44.91 4,300 -0.23(-0.51%)
May 19, 2004 45.74 46.18 45.14 45.14 7,700 +0.15(+0.33%)
May 18, 2004 45.00 45.00 44.80 44.99 1,400 +0.67(+1.51%)
May 17, 2004 44.23 44.43 44.17 44.32 14,700 -0.87(-1.93%)
May 14, 2004 45.09 45.43 45.00 45.19 7,000 -0.78(-1.70%)
May 13, 2004 45.38 46.14 45.38 45.97 16,400 +0.91(+2.02%)
May 12, 2004 45.11 45.13 44.60 45.06 5,200 -1.04(-2.26%)
May 11, 2004 45.92 46.28 45.87 46.10 1,700 +0.60(+1.32%)
May 10, 2004 45.36 45.68 45.20 45.50 19,500 -0.67(-1.45%)
May 07, 2004 46.05 46.66 46.05 46.17 20,700 +0.44(+0.96%)
May 06, 2004 45.92 46.08 45.68 45.73 5,700 -0.91(-1.95%)
May 05, 2004 46.40 46.64 46.38 46.64 1,100 +0.00(+0.00%)
May 04, 2004 46.05 46.64 45.98 46.64 2,200 +0.77(+1.68%)
May 03, 2004 46.16 46.16 45.75 45.87 2,200 +0.08(+0.17%)
Apr 30, 2004 46.45 46.71 45.76 45.79 4,300 -0.36(-0.78%)
Apr 29, 2004 47.50 47.61 46.11 46.15 7,800 -1.48(-3.11%)
Apr 28, 2004 47.96 48.00 47.63 47.63 1,500 -1.33(-2.72%)
Apr 27, 2004 48.78 49.13 48.68 48.96 3,600 +0.40(+0.82%)
Apr 26, 2004 49.37 49.37 48.51 48.56 4,400 -0.81(-1.64%)
Apr 23, 2004 49.47 49.50 48.87 49.37 5,800 -0.10(-0.20%)
Apr 22, 2004 48.13 49.64 48.13 49.47 5,600 +1.25(+2.59%)
Apr 21, 2004 48.05 48.22 47.59 48.22 2,600 +0.33(+0.69%)
Apr 20, 2004 48.63 48.63 47.89 47.89 6,800 -0.32(-0.66%)
Apr 19, 2004 48.18 48.21 47.79 48.21 900 +0.26(+0.54%)
Apr 16, 2004 48.00 48.00 47.76 47.95 3,100 -0.43(-0.89%)
Apr 15, 2004 49.17 49.17 48.38 48.38 3,500 -0.52(-1.06%)
Apr 14, 2004 48.69 49.41 48.69 48.90 6,600 -0.33(-0.67%)
Apr 13, 2004 50.25 50.25 49.23 49.23 700 -0.77(-1.54%)
Apr 12, 2004 50.28 50.28 50.00 50.00 600 -0.01(-0.02%)
Apr 08, 2004 50.30 50.59 49.93 50.01 3,700 +0.40(+0.81%)
Apr 07, 2004 49.67 49.93 49.49 49.61 8,200 -0.47(-0.94%)
Apr 06, 2004 50.07 50.38 49.80 50.08 18,700 -0.90(-1.77%)
Apr 05, 2004 50.66 50.98 50.49 50.98 31,600 +0.61(+1.21%)
Apr 02, 2004 50.65 50.65 50.20 50.37 16,200 +0.95(+1.92%)
Apr 01, 2004 48.91 49.42 48.91 49.42 2,400 +0.81(+1.67%)
Mar 31, 2004 48.63 48.81 48.61 48.61 10,200 -0.12(-0.25%)
Mar 30, 2004 48.40 48.73 48.16 48.73 8,100 +0.28(+0.58%)
Mar 29, 2004 48.22 48.45 48.22 48.45 1,900 +0.96(+2.02%)
Mar 26, 2004 47.49 47.79 47.49 47.49 4,700 +0.23(+0.49%)
Mar 25, 2004 46.68 47.29 46.56 47.26 6,200 +0.96(+2.07%)
Mar 24, 2004 45.70 46.30 45.70 46.30 3,200 +0.09(+0.19%)
Mar 23, 2004 46.20 46.36 45.76 46.21 4,700 +0.36(+0.79%)
Mar 22, 2004 46.21 46.25 45.46 45.85 14,500 -1.56(-3.29%)
Mar 19, 2004 47.60 47.60 47.41 47.41 500 -0.23(-0.48%)
Mar 18, 2004 47.66 47.71 47.27 47.64 2,900 -0.46(-0.96%)
Mar 17, 2004 47.84 48.11 47.80 48.10 8,000 +0.90(+1.91%)
Mar 16, 2004 47.02 47.20 46.70 47.20 5,000 +0.57(+1.22%)
Mar 15, 2004 47.60 47.60 46.63 46.63 9,700 -1.17(-2.45%)
Mar 12, 2004 47.20 47.91 47.20 47.80 6,900 +0.88(+1.88%)
Mar 11, 2004 47.05 47.73 46.92 46.92 8,200 -0.73(-1.53%)
Mar 10, 2004 48.32 48.55 47.55 47.65 109,200 -0.57(-1.18%)
Mar 09, 2004 48.58 48.76 48.08 48.22 9,500 -0.75(-1.53%)
Mar 08, 2004 50.28 50.28 48.97 48.97 1,600 -1.19(-2.37%)
Mar 05, 2004 50.00 50.25 49.66 50.16 7,600 +0.26(+0.52%)
Mar 04, 2004 49.50 49.90 49.50 49.90 1,700 +0.34(+0.69%)
Mar 03, 2004 49.38 49.56 49.14 49.56 3,600 -0.19(-0.38%)
Mar 02, 2004 50.30 50.30 49.75 49.75 3,200 -0.20(-0.40%)
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.