Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

192.70 +5.99 (+3.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.60 21.74 21.57 21.65 45,374 +0.23(+1.05%)
May 29, 2008 21.25 21.51 21.25 21.42 34,229 +0.17(+0.81%)
May 28, 2008 21.27 21.27 21.12 21.25 13,760 +0.11(+0.52%)
May 27, 2008 20.93 21.14 20.92 21.14 10,445 +0.37(+1.79%)
May 26, 2008 20.75 20.81 20.64 20.77 0 +0.00(+0.00%)
May 23, 2008 20.75 20.81 20.64 20.77 42,969 -0.11(-0.54%)
May 22, 2008 20.91 20.96 20.78 20.88 49,550 +0.11(+0.54%)
May 21, 2008 21.13 21.13 20.77 20.77 50,207 -0.33(-1.55%)
May 20, 2008 21.28 21.29 20.97 21.09 24,512 -0.35(-1.62%)
May 19, 2008 21.64 21.79 21.44 21.44 23,093 -0.06(-0.29%)
May 16, 2008 21.57 21.57 21.28 21.50 26,295 +0.06(+0.28%)
May 15, 2008 21.07 21.48 21.07 21.44 25,970 +0.37(+1.74%)
May 14, 2008 21.11 21.32 21.08 21.08 22,775 +0.07(+0.35%)
May 13, 2008 20.94 21.01 20.75 21.00 17,990 +0.25(+1.19%)
May 12, 2008 20.60 20.94 20.60 20.76 14,257 +0.31(+1.50%)
May 09, 2008 20.39 20.47 20.39 20.45 3,078 -0.08(-0.39%)
May 08, 2008 20.45 20.58 20.43 20.53 13,043 +0.19(+0.95%)
May 07, 2008 20.62 20.84 20.33 20.34 35,460 -0.38(-1.85%)
May 06, 2008 20.51 20.78 20.39 20.72 7,929 +0.20(+0.96%)
May 05, 2008 20.52 20.59 20.49 20.52 14,456 -0.18(-0.85%)
May 02, 2008 20.96 20.96 20.51 20.70 31,810 +0.05(+0.26%)
May 01, 2008 20.23 20.65 20.23 20.65 17,248 +0.52(+2.60%)
Apr 30, 2008 20.37 20.50 20.10 20.12 93,387 -0.20(-1.00%)
Apr 29, 2008 20.32 20.43 20.22 20.33 18,923 +0.15(+0.75%)
Apr 28, 2008 20.21 20.31 20.18 20.18 10,868 +0.22(+1.11%)
Apr 25, 2008 20.26 20.26 19.94 19.95 14,300 -0.26(-1.29%)
Apr 24, 2008 19.99 20.34 19.90 20.21 60,271 +0.22(+1.09%)
Apr 23, 2008 19.85 20.02 19.74 20.00 16,111 +0.38(+1.95%)
Apr 22, 2008 19.84 19.84 19.50 19.61 79,630 -0.31(-1.55%)
Apr 21, 2008 19.70 19.95 19.70 19.92 15,684 +0.00(+0.00%)
Apr 18, 2008 19.49 19.95 19.49 19.92 15,352 +0.66(+3.43%)
Apr 17, 2008 19.16 19.26 19.13 19.26 18,906 -0.04(-0.20%)
Apr 16, 2008 19.10 19.34 19.03 19.30 25,456 +0.57(+3.06%)
Apr 15, 2008 18.74 18.74 18.55 18.73 13,524 +0.03(+0.17%)
Apr 14, 2008 18.75 18.87 18.68 18.69 104,276 -0.09(-0.49%)
Apr 11, 2008 19.11 19.11 18.74 18.79 15,920 -0.57(-2.93%)
Apr 10, 2008 19.07 19.44 19.05 19.35 149,849 +0.37(+1.93%)
Apr 09, 2008 19.15 19.15 18.96 18.99 10,519 -0.17(-0.88%)
Apr 08, 2008 19.20 19.24 19.09 19.16 8,813 -0.16(-0.82%)
Apr 07, 2008 19.56 19.56 19.28 19.31 26,724 -0.08(-0.44%)
Apr 04, 2008 19.30 19.50 19.28 19.40 17,342 +0.02(+0.11%)
Apr 03, 2008 19.10 19.44 19.04 19.38 21,606 +0.13(+0.69%)
Apr 02, 2008 19.22 19.45 19.13 19.24 29,567 -0.03(-0.16%)
Apr 01, 2008 18.90 19.28 18.90 19.28 39,233 +0.70(+3.75%)
Mar 31, 2008 18.45 18.66 18.41 18.58 39,517 +0.13(+0.71%)
Mar 28, 2008 18.69 18.69 18.44 18.45 4,929 -0.05(-0.29%)
Mar 27, 2008 18.87 18.87 18.50 18.50 17,911 -0.47(-2.48%)
Mar 26, 2008 19.00 19.00 18.85 18.97 13,362 -0.09(-0.50%)
Mar 25, 2008 18.99 19.15 18.98 19.07 41,877 +0.17(+0.87%)
Mar 24, 2008 18.54 19.01 18.54 18.90 34,983 +0.61(+3.33%)
Mar 21, 2008 17.97 18.29 17.96 18.29 45,203 +0.00(+0.00%)
Mar 20, 2008 17.97 18.29 17.96 18.29 45,203 +0.29(+1.60%)
Mar 19, 2008 18.19 18.54 18.01 18.01 173,568 -0.50(-2.68%)
Mar 18, 2008 18.08 18.52 18.08 18.50 280,037 +0.73(+4.10%)
Mar 17, 2008 17.83 17.92 17.59 17.77 48,331 -0.22(-1.21%)
Mar 14, 2008 18.17 18.23 17.86 17.99 118,553 -0.42(-2.29%)
Mar 13, 2008 18.16 18.54 17.98 18.41 348,252 +0.09(+0.52%)
Mar 12, 2008 18.45 18.63 18.31 18.32 52,595 -0.07(-0.38%)
Mar 11, 2008 18.32 18.39 17.62 18.39 110,593 +0.50(+2.77%)
Mar 10, 2008 18.05 18.24 17.89 17.89 126,971 -0.26(-1.45%)
Mar 07, 2008 17.83 18.45 17.83 18.16 181,384 -0.05(-0.29%)
Mar 06, 2008 18.51 18.60 18.21 18.21 768,467 -0.42(-2.27%)
Mar 05, 2008 18.47 18.73 18.45 18.63 51,742 +0.13(+0.72%)
Mar 04, 2008 18.26 18.52 18.10 18.50 79,726 +0.10(+0.52%)
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.