Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 27.08 27.23 27.08 27.09 16,383 -0.15(-0.53%)
May 30, 2013 27.24 27.24 27.24 27.24 398 +0.21(+0.76%)
May 29, 2013 26.81 27.03 26.81 27.03 5,852 -0.11(-0.39%)
May 28, 2013 27.05 27.20 27.05 27.14 5,524 +0.43(+1.62%)
May 24, 2013 26.71 26.71 26.66 26.70 2,913 -0.24(-0.90%)
May 23, 2013 26.61 26.99 26.61 26.95 14,559 +0.18(+0.69%)
May 22, 2013 27.19 27.39 26.76 26.76 7,023 -0.45(-1.64%)
May 21, 2013 27.27 27.27 27.11 27.21 18,454 -0.01(-0.03%)
May 20, 2013 27.24 27.30 27.20 27.22 27,031 -0.05(-0.17%)
May 17, 2013 27.00 27.26 27.00 27.26 7,450 +0.26(+0.98%)
May 16, 2013 27.12 27.19 27.00 27.00 12,234 +0.19(+0.71%)
May 15, 2013 26.71 26.84 26.68 26.81 9,241 +0.21(+0.80%)
May 13, 2013 26.69 26.69 26.59 26.59 6,339 -0.04(-0.16%)
May 10, 2013 26.61 26.64 26.56 26.64 1,202 +0.04(+0.16%)
May 09, 2013 26.40 26.60 26.40 26.60 14,584 +0.13(+0.48%)
May 08, 2013 26.29 26.47 26.27 26.47 19,238 +0.19(+0.72%)
May 07, 2013 26.31 26.31 26.25 26.28 1,541 -0.03(-0.11%)
May 06, 2013 26.22 26.34 26.20 26.31 3,762 +0.11(+0.43%)
May 03, 2013 26.07 26.24 25.84 26.20 10,039 +0.36(+1.39%)
May 02, 2013 25.71 25.87 25.71 25.84 3,999 +0.27(+1.05%)
May 01, 2013 25.68 25.69 25.57 25.57 7,405 -0.21(-0.81%)
Apr 30, 2013 25.57 25.77 25.51 25.77 24,425 +0.17(+0.65%)
Apr 29, 2013 25.39 25.62 25.39 25.61 52,251 +0.25(+0.98%)
Apr 26, 2013 25.35 25.49 25.30 25.36 7,544 -0.13(-0.52%)
Apr 25, 2013 25.52 25.52 25.49 25.49 7,326 +0.17(+0.67%)
Apr 24, 2013 25.09 25.35 25.09 25.32 15,820 +0.12(+0.48%)
Apr 23, 2013 24.99 25.29 24.99 25.20 4,636 +0.30(+1.22%)
Apr 22, 2013 24.74 24.90 24.69 24.90 3,057 +0.19(+0.77%)
Apr 19, 2013 24.75 24.81 24.68 24.71 21,905 -0.12(-0.50%)
Apr 18, 2013 24.94 25.16 24.80 24.83 27,661 -0.46(-1.80%)
Apr 17, 2013 25.43 25.43 25.21 25.29 4,921 -0.43(-1.68%)
Apr 16, 2013 25.57 25.74 25.57 25.72 8,483 +0.32(+1.25%)
Apr 15, 2013 25.73 25.77 25.40 25.40 9,832 -0.41(-1.58%)
Apr 12, 2013 25.77 25.81 25.62 25.81 15,614 -0.07(-0.27%)
Apr 11, 2013 25.81 25.89 25.78 25.88 10,647 -0.10(-0.38%)
Apr 10, 2013 25.56 26.00 25.56 25.98 20,799 +0.41(+1.59%)
Apr 09, 2013 25.36 25.59 25.33 25.57 24,657 +0.28(+1.09%)
Apr 08, 2013 25.20 25.30 25.16 25.29 14,811 +0.11(+0.43%)
Apr 05, 2013 25.02 25.18 24.96 25.18 8,703 -0.35(-1.39%)
Apr 04, 2013 25.46 25.54 25.45 25.54 4,384 +0.10(+0.38%)
Apr 03, 2013 25.78 25.78 25.44 25.44 4,574 -0.20(-0.79%)
Apr 02, 2013 25.78 25.78 25.64 25.64 8,384 -0.08(-0.32%)
Apr 01, 2013 25.91 25.92 25.72 25.73 5,994 -0.15(-0.57%)
Mar 28, 2013 25.76 25.87 25.76 25.87 7,003 +0.06(+0.23%)
Mar 27, 2013 25.56 25.81 25.51 25.81 6,440 +0.18(+0.70%)
Mar 26, 2013 25.66 25.69 25.61 25.64 1,889 +0.10(+0.40%)
Mar 25, 2013 25.74 25.74 25.47 25.53 2,924 -0.10(-0.41%)
Mar 22, 2013 25.65 25.68 25.58 25.64 3,224 +0.01(+0.06%)
Mar 21, 2013 25.66 25.75 25.50 25.62 9,015 -0.34(-1.32%)
Mar 20, 2013 25.90 26.00 25.89 25.97 3,564 +0.02(+0.07%)
Mar 19, 2013 25.95 25.95 25.95 25.95 565 -0.01(-0.03%)
Mar 18, 2013 25.72 25.97 25.68 25.96 4,955 -0.07(-0.26%)
Mar 15, 2013 26.21 26.21 26.02 26.02 1,032 -0.18(-0.68%)
Mar 14, 2013 26.15 26.20 26.15 26.20 991 +0.08(+0.29%)
Mar 13, 2013 26.09 26.12 26.09 26.12 1,207 +0.04(+0.14%)
Mar 12, 2013 26.09 26.10 25.99 26.09 7,041 -0.01(-0.05%)
Mar 11, 2013 25.99 26.11 25.98 26.10 3,947 +0.08(+0.33%)
Mar 08, 2013 25.92 26.02 25.92 26.02 6,163 +0.00(+0.01%)
Mar 07, 2013 26.07 26.07 25.94 26.01 6,081 +0.01(+0.05%)
Mar 06, 2013 25.93 26.00 25.88 26.00 7,659 +0.15(+0.57%)
Mar 05, 2013 25.63 25.91 25.63 25.85 9,671 +0.33(+1.29%)
Mar 04, 2013 25.40 25.52 25.39 25.52 7,254 +0.00(+0.00%)
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.