Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.51 -0.19 (-0.10%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 65.71 66.17 65.52 65.54 47,023 -1.25(-1.87%)
May 30, 2019 66.70 66.98 66.44 66.79 28,307 +0.29(+0.44%)
May 29, 2019 66.56 66.85 65.97 66.49 44,299 -0.64(-0.96%)
May 28, 2019 67.51 67.91 67.10 67.14 14,929 -0.12(-0.17%)
May 24, 2019 67.73 67.96 67.25 67.25 18,480 +0.07(+0.10%)
May 23, 2019 67.93 67.93 66.67 67.19 37,049 -1.61(-2.35%)
May 22, 2019 68.73 69.25 68.73 68.80 31,067 -0.53(-0.76%)
May 21, 2019 69.08 69.43 68.90 69.33 15,215 +1.02(+1.50%)
May 20, 2019 68.71 68.91 68.01 68.31 26,385 -1.74(-2.49%)
May 17, 2019 70.42 71.15 69.98 70.05 20,226 -1.31(-1.83%)
May 16, 2019 70.65 71.83 70.65 71.35 10,234 +0.53(+0.74%)
May 15, 2019 69.43 71.07 69.43 70.83 27,746 +0.88(+1.25%)
May 14, 2019 69.13 70.26 68.98 69.95 19,475 +1.43(+2.09%)
May 13, 2019 69.35 69.71 68.35 68.52 40,845 -2.78(-3.89%)
May 10, 2019 70.88 71.53 69.76 71.30 58,727 +0.20(+0.29%)
May 09, 2019 70.37 71.31 69.81 71.09 42,070 -0.31(-0.43%)
May 08, 2019 71.46 72.06 71.23 71.40 62,396 -0.37(-0.52%)
May 07, 2019 72.73 72.83 71.03 71.77 35,812 -1.69(-2.29%)
May 06, 2019 72.17 73.57 71.87 73.46 24,603 -0.70(-0.95%)
May 03, 2019 73.70 74.16 73.70 74.16 46,201 +0.91(+1.24%)
May 02, 2019 73.32 73.98 72.66 73.25 85,049 -0.27(-0.37%)
May 01, 2019 74.24 74.50 73.53 73.53 55,370 -0.37(-0.50%)
Apr 30, 2019 73.55 74.10 73.46 73.90 30,179 +0.15(+0.20%)
Apr 29, 2019 73.52 73.94 73.52 73.75 26,006 +0.24(+0.33%)
Apr 26, 2019 73.21 73.51 72.56 73.51 43,737 -0.17(-0.22%)
Apr 25, 2019 73.99 74.14 73.36 73.67 25,002 +0.05(+0.07%)
Apr 24, 2019 73.77 74.03 73.62 73.62 35,564 -0.19(-0.26%)
Apr 23, 2019 72.96 73.93 72.96 73.82 33,026 +1.23(+1.69%)
Apr 22, 2019 72.08 72.62 72.03 72.59 31,888 +0.27(+0.37%)
Apr 18, 2019 72.32 72.34 71.79 72.33 25,462 +0.07(+0.10%)
Apr 17, 2019 72.69 72.79 72.10 72.25 41,135 +0.13(+0.18%)
Apr 16, 2019 71.88 72.13 71.80 72.12 27,972 +0.70(+0.98%)
Apr 15, 2019 71.81 71.81 71.09 71.42 19,171 -0.37(-0.52%)
Apr 12, 2019 71.95 71.95 71.56 71.79 22,074 +0.33(+0.46%)
Apr 11, 2019 71.59 71.59 71.28 71.46 57,587 -0.02(-0.03%)
Apr 10, 2019 71.16 71.59 71.16 71.48 88,209 +0.33(+0.47%)
Apr 09, 2019 71.10 71.34 71.04 71.15 84,629 -0.30(-0.42%)
Apr 08, 2019 71.20 71.45 70.87 71.45 19,220 +0.15(+0.21%)
Apr 05, 2019 71.10 71.34 70.95 71.30 21,766 +0.49(+0.69%)
Apr 04, 2019 71.23 71.34 70.27 70.82 24,491 -0.55(-0.76%)
Apr 03, 2019 71.13 71.87 71.13 71.36 34,583 +0.60(+0.85%)
Apr 02, 2019 70.84 70.84 70.48 70.76 21,786 +0.06(+0.08%)
Apr 01, 2019 70.25 70.71 70.04 70.70 21,313 +1.32(+1.91%)
Mar 29, 2019 69.08 69.45 69.08 69.38 20,226 +0.81(+1.18%)
Mar 28, 2019 68.41 68.74 68.14 68.57 13,725 +0.29(+0.43%)
Mar 27, 2019 68.89 69.13 67.87 68.28 16,225 -0.65(-0.95%)
Mar 26, 2019 68.97 69.51 68.63 68.93 31,005 +0.48(+0.69%)
Mar 25, 2019 68.39 68.76 67.92 68.45 24,939 -0.25(-0.37%)
Mar 22, 2019 70.26 70.37 68.70 68.70 23,819 -1.84(-2.61%)
Mar 21, 2019 69.16 70.67 69.16 70.55 14,732 +1.50(+2.18%)
Mar 20, 2019 68.88 69.32 68.48 69.04 15,399 +0.04(+0.05%)
Mar 19, 2019 68.75 69.29 68.75 69.01 30,286 +0.53(+0.77%)
Mar 18, 2019 68.66 68.90 68.20 68.48 9,633 -0.02(-0.03%)
Mar 15, 2019 68.09 68.67 68.09 68.50 47,084 +0.65(+0.96%)
Mar 14, 2019 68.04 68.14 67.84 67.85 30,174 -0.10(-0.14%)
Mar 13, 2019 67.71 68.37 67.71 67.94 40,274 +0.53(+0.79%)
Mar 12, 2019 67.38 67.68 67.13 67.41 42,866 +0.23(+0.35%)
Mar 11, 2019 66.04 67.21 66.04 67.18 22,929 +1.33(+2.02%)
Mar 08, 2019 64.97 65.84 64.83 65.84 44,925 -0.13(-0.19%)
Mar 07, 2019 66.60 66.60 65.73 65.97 43,323 -0.77(-1.15%)
Mar 06, 2019 67.20 67.20 66.62 66.74 44,003 -0.45(-0.67%)
Mar 05, 2019 66.91 67.31 66.68 67.19 33,894 +0.27(+0.40%)
Mar 04, 2019 68.10 68.10 66.26 66.92 22,620 -0.57(-0.85%)
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.