Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 37.91 37.91 37.69 37.81 16,396 -0.10(-0.28%)
May 28, 2015 37.99 38.05 37.85 37.91 18,064 -0.12(-0.31%)
May 27, 2015 37.61 38.08 37.61 38.03 12,468 +0.68(+1.82%)
May 26, 2015 37.43 37.53 37.29 37.35 22,964 -0.60(-1.58%)
May 22, 2015 37.87 37.95 37.95 37.95 29,363 +0.01(+0.04%)
May 21, 2015 37.82 38.02 37.71 37.94 20,502 +0.09(+0.24%)
May 20, 2015 37.84 37.97 37.79 37.85 23,319 +0.00(+0.01%)
May 19, 2015 38.02 38.02 37.78 37.84 17,856 -0.10(-0.26%)
May 18, 2015 37.91 38.00 37.86 37.94 13,313 +0.16(+0.42%)
May 15, 2015 37.81 37.81 37.77 37.78 7,138 -0.04(-0.12%)
May 14, 2015 37.66 37.83 37.64 37.82 17,557 +0.52(+1.39%)
May 13, 2015 37.32 37.37 37.30 37.30 7,086 +0.08(+0.20%)
May 12, 2015 37.01 37.26 37.01 37.23 13,945 -0.24(-0.65%)
May 11, 2015 37.51 37.59 37.47 37.47 14,809 -0.04(-0.10%)
May 08, 2015 37.48 37.53 37.43 37.51 24,820 +0.43(+1.15%)
May 07, 2015 36.94 37.16 36.91 37.08 17,784 +0.27(+0.73%)
May 06, 2015 37.16 37.21 36.66 36.81 16,188 -0.31(-0.84%)
May 05, 2015 37.44 37.51 37.01 37.12 20,779 -0.47(-1.26%)
May 04, 2015 37.72 37.72 37.59 37.60 9,933 +0.09(+0.24%)
May 01, 2015 37.29 37.51 37.28 37.51 5,640 +0.23(+0.62%)
Apr 30, 2015 37.63 37.65 37.22 37.28 23,374 -0.64(-1.69%)
Apr 29, 2015 37.73 37.91 37.50 37.92 9,194 +0.04(+0.11%)
Apr 28, 2015 37.71 37.96 37.71 37.87 16,100 +0.17(+0.46%)
Apr 27, 2015 37.91 37.95 37.70 37.70 21,089 -0.05(-0.13%)
Apr 24, 2015 37.70 37.80 37.70 37.75 10,920 +0.14(+0.37%)
Apr 23, 2015 37.34 37.61 37.34 37.61 12,701 +0.10(+0.26%)
Apr 22, 2015 37.20 37.52 37.20 37.52 7,451 +0.27(+0.73%)
Apr 21, 2015 37.30 37.30 37.18 37.24 10,169 +0.09(+0.24%)
Apr 20, 2015 37.06 37.22 37.06 37.16 15,255 +0.45(+1.22%)
Apr 17, 2015 36.93 36.93 36.57 36.71 21,003 -0.45(-1.20%)
Apr 16, 2015 37.08 37.21 36.96 37.16 30,422 +0.05(+0.13%)
Apr 15, 2015 36.90 37.12 36.87 37.11 9,969 +0.41(+1.11%)
Apr 14, 2015 36.74 36.80 36.57 36.70 11,939 -0.09(-0.23%)
Apr 13, 2015 36.79 37.04 36.79 36.79 23,252 -0.08(-0.22%)
Apr 10, 2015 36.81 36.87 36.68 36.87 13,368 +0.25(+0.69%)
Apr 09, 2015 36.50 36.65 36.39 36.62 16,770 +0.17(+0.47%)
Apr 08, 2015 36.55 36.56 36.36 36.44 9,856 +0.10(+0.26%)
Apr 07, 2015 36.37 36.55 36.35 36.35 8,579 +0.02(+0.06%)
Apr 06, 2015 35.86 36.33 35.86 36.33 5,629 +0.32(+0.89%)
Apr 02, 2015 36.04 36.00 36.00 36.00 31,026 +0.07(+0.18%)
Apr 01, 2015 36.19 36.22 35.72 35.94 24,532 -0.28(-0.78%)
Mar 31, 2015 36.37 36.46 36.22 36.22 21,147 -0.24(-0.67%)
Mar 30, 2015 36.33 36.49 36.30 36.46 15,673 +0.57(+1.59%)
Mar 27, 2015 35.92 36.02 35.86 35.89 15,820 -0.14(-0.38%)
Mar 26, 2015 36.16 36.16 35.85 36.03 8,767 -0.21(-0.59%)
Mar 25, 2015 37.08 37.08 36.24 36.24 13,047 -0.94(-2.52%)
Mar 24, 2015 37.16 37.34 37.16 37.18 34,782 -0.12(-0.31%)
Mar 23, 2015 37.34 37.40 37.30 37.30 15,645 -0.05(-0.14%)
Mar 20, 2015 37.06 37.48 37.06 37.35 29,092 +0.30(+0.82%)
Mar 19, 2015 37.01 37.07 36.98 37.05 11,639 +0.01(+0.02%)
Mar 18, 2015 36.51 37.11 36.50 37.04 10,726 +0.42(+1.14%)
Mar 17, 2015 36.57 36.70 36.52 36.62 14,486 -0.08(-0.22%)
Mar 16, 2015 36.44 36.72 36.44 36.70 46,078 +0.38(+1.06%)
Mar 13, 2015 36.52 36.52 36.19 36.32 16,359 -0.24(-0.65%)
Mar 12, 2015 36.45 36.55 36.45 36.55 5,913 +0.17(+0.46%)
Mar 11, 2015 36.51 36.62 36.38 36.39 8,222 -0.21(-0.56%)
Mar 10, 2015 36.91 36.91 36.59 36.59 9,674 -0.82(-2.19%)
Mar 09, 2015 37.26 37.41 37.15 37.41 10,956 +0.19(+0.50%)
Mar 06, 2015 37.61 37.69 37.17 37.23 12,183 -0.49(-1.31%)
Mar 05, 2015 37.75 37.76 37.67 37.72 7,506 +0.07(+0.18%)
Mar 04, 2015 37.72 37.84 37.45 37.65 33,876 -0.19(-0.49%)
Mar 03, 2015 38.04 38.04 37.84 37.84 15,010 -0.36(-0.94%)
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.