Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.03 19.19 18.84 19.03 97,532 -0.17(-0.90%)
May 27, 2010 18.90 19.21 18.88 19.21 81,729 +0.71(+3.85%)
May 26, 2010 18.77 18.96 18.42 18.50 159,702 -0.11(-0.59%)
May 25, 2010 18.12 18.61 18.05 18.61 91,765 -0.02(-0.11%)
May 24, 2010 18.70 18.86 18.63 18.63 51,314 -0.13(-0.67%)
May 21, 2010 18.16 18.88 18.11 18.75 247,239 +0.13(+0.67%)
May 20, 2010 18.48 18.79 18.48 18.63 159,752 -0.57(-2.95%)
May 19, 2010 19.20 19.38 18.95 19.19 80,513 -0.06(-0.29%)
May 18, 2010 19.70 19.77 19.17 19.25 533,826 -0.31(-1.61%)
May 17, 2010 19.52 19.58 19.24 19.56 112,370 +0.07(+0.37%)
May 14, 2010 19.49 19.74 19.22 19.49 80,122 -0.41(-2.05%)
May 13, 2010 20.18 20.31 19.88 19.90 35,775 -0.34(-1.67%)
May 12, 2010 19.96 20.27 19.96 20.24 32,471 +0.33(+1.67%)
May 11, 2010 20.10 20.19 19.89 19.90 46,541 -0.02(-0.09%)
May 10, 2010 19.87 19.92 19.81 19.92 102,566 +0.83(+4.34%)
May 07, 2010 19.32 19.57 18.67 19.09 186,117 -0.38(-1.93%)
May 06, 2010 19.95 20.14 17.75 19.47 293,344 -0.56(-2.79%)
May 05, 2010 20.09 20.22 20.03 20.03 106,331 -0.17(-0.84%)
May 04, 2010 20.57 20.57 20.04 20.20 106,036 -0.65(-3.10%)
May 03, 2010 20.75 20.93 20.70 20.84 101,115 +0.24(+1.15%)
Apr 30, 2010 21.09 21.09 20.61 20.61 57,626 -0.48(-2.28%)
Apr 29, 2010 20.94 21.09 20.93 21.09 42,669 +0.23(+1.13%)
Apr 28, 2010 20.97 20.97 20.67 20.85 122,788 -0.02(-0.12%)
Apr 27, 2010 21.30 21.36 20.85 20.88 92,084 -0.50(-2.36%)
Apr 26, 2010 21.41 21.47 21.32 21.38 76,464 -0.04(-0.19%)
Apr 23, 2010 21.33 21.42 21.23 21.42 29,215 +0.12(+0.57%)
Apr 22, 2010 20.99 21.30 20.83 21.30 44,867 -0.03(-0.15%)
Apr 21, 2010 21.41 21.46 21.21 21.33 94,746 -0.06(-0.27%)
Apr 20, 2010 21.32 21.39 21.23 21.39 87,461 +0.16(+0.73%)
Apr 19, 2010 21.16 21.25 20.97 21.24 93,367 -0.02(-0.11%)
Apr 16, 2010 21.49 21.49 21.13 21.26 81,321 -0.33(-1.53%)
Apr 15, 2010 21.52 21.63 21.50 21.59 84,579 +0.07(+0.32%)
Apr 14, 2010 21.29 21.54 21.29 21.52 259,523 +0.42(+2.00%)
Apr 13, 2010 21.02 21.12 20.95 21.10 42,463 +0.03(+0.16%)
Apr 12, 2010 20.97 21.12 20.97 21.07 27,275 +0.12(+0.56%)
Apr 09, 2010 20.77 20.95 20.77 20.95 37,311 +0.18(+0.86%)
Apr 08, 2010 20.61 20.81 20.60 20.77 43,787 -0.03(-0.13%)
Apr 07, 2010 20.84 20.90 20.71 20.80 109,395 -0.10(-0.46%)
Apr 06, 2010 20.73 20.94 20.72 20.90 59,123 +0.02(+0.10%)
Apr 05, 2010 20.66 20.87 20.66 20.87 66,216 +0.28(+1.37%)
Apr 01, 2010 20.75 20.59 20.59 20.59 84,573 -0.06(-0.27%)
Mar 31, 2010 20.64 20.76 20.63 20.65 39,390 -0.08(-0.38%)
Mar 30, 2010 20.72 20.81 20.67 20.73 15,055 +0.04(+0.18%)
Mar 29, 2010 20.73 20.77 20.67 20.69 8,865 +0.01(+0.04%)
Mar 26, 2010 20.75 20.81 20.61 20.68 17,731 -0.01(-0.03%)
Mar 25, 2010 20.87 20.97 20.69 20.69 27,205 +0.01(+0.03%)
Mar 24, 2010 20.84 20.84 20.68 20.68 26,910 -0.24(-1.15%)
Mar 23, 2010 20.76 20.94 20.73 20.92 26,267 +0.25(+1.20%)
Mar 22, 2010 20.54 20.75 20.51 20.67 100,272 +0.20(+0.96%)
Mar 19, 2010 20.71 20.71 20.42 20.48 57,721 -0.21(-1.01%)
Mar 18, 2010 20.63 20.71 20.62 20.69 23,657 +0.06(+0.28%)
Mar 17, 2010 20.57 20.79 20.57 20.63 116,044 +0.07(+0.34%)
Mar 16, 2010 20.31 20.57 20.31 20.56 95,618 +0.24(+1.20%)
Mar 15, 2010 20.23 20.33 20.23 20.31 91,554 -0.05(-0.27%)
Mar 12, 2010 20.47 20.47 20.32 20.37 130,968 -0.01(-0.05%)
Mar 11, 2010 20.30 20.38 20.24 20.38 29,457 +0.01(+0.07%)
Mar 10, 2010 20.13 20.39 20.13 20.37 54,187 +0.25(+1.23%)
Mar 09, 2010 19.99 20.24 19.96 20.12 32,454 +0.05(+0.26%)
Mar 08, 2010 19.93 20.09 19.93 20.07 96,154 +0.14(+0.69%)
Mar 05, 2010 19.79 19.95 19.77 19.93 30,892 +0.28(+1.43%)
Mar 04, 2010 19.62 19.65 19.47 19.65 15,356 +0.04(+0.20%)
Mar 03, 2010 19.67 19.75 19.57 19.61 26,576 +0.02(+0.09%)
Mar 02, 2010 19.67 19.76 19.56 19.59 29,683 +0.01(+0.04%)
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.