Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.30 16.35 16.30 16.34 6,666 +0.00(+0.02%)
May 27, 2004 16.32 16.35 16.16 16.33 7,536 +0.19(+1.18%)
May 26, 2004 16.12 16.16 16.11 16.14 10,724 +0.03(+0.21%)
May 25, 2004 15.67 16.12 15.63 16.11 8,985 +0.44(+2.82%)
May 24, 2004 15.72 15.72 15.63 15.67 3,478 +0.16(+1.00%)
May 21, 2004 15.62 15.62 15.50 15.51 6,376 +0.02(+0.11%)
May 20, 2004 15.62 15.62 15.44 15.49 12,463 -0.08(-0.51%)
May 19, 2004 15.78 15.93 15.57 15.57 22,318 +0.05(+0.33%)
May 18, 2004 15.53 15.53 15.46 15.52 4,057 +0.23(+1.51%)
May 17, 2004 15.26 15.33 15.24 15.29 42,607 -0.30(-1.92%)
May 14, 2004 15.56 15.67 15.53 15.59 20,289 -0.27(-1.70%)
May 13, 2004 15.66 15.92 15.66 15.86 47,535 +0.31(+2.02%)
May 12, 2004 15.56 15.57 15.39 15.55 15,072 -0.36(-2.26%)
May 11, 2004 15.84 15.97 15.83 15.90 4,927 +0.21(+1.32%)
May 10, 2004 15.65 15.76 15.59 15.70 56,520 -0.23(-1.45%)
May 07, 2004 15.89 16.10 15.89 15.93 59,998 +0.15(+0.96%)
May 06, 2004 15.84 15.90 15.76 15.78 16,521 -0.31(-1.95%)
May 05, 2004 16.01 16.09 16.00 16.09 3,188 +0.00(+0.00%)
May 04, 2004 15.89 16.09 15.86 16.09 6,376 +0.27(+1.68%)
May 03, 2004 15.93 15.93 15.78 15.83 6,376 +0.03(+0.17%)
Apr 30, 2004 16.03 16.12 15.79 15.80 12,463 -0.12(-0.78%)
Apr 29, 2004 16.39 16.43 15.91 15.92 22,608 -0.51(-3.11%)
Apr 28, 2004 16.55 16.56 16.43 16.43 4,347 -0.46(-2.72%)
Apr 27, 2004 16.83 16.95 16.79 16.89 10,434 +0.14(+0.82%)
Apr 26, 2004 17.03 17.03 16.74 16.75 12,753 -0.28(-1.64%)
Apr 23, 2004 17.07 17.08 16.86 17.03 16,811 -0.03(-0.20%)
Apr 22, 2004 16.61 17.13 16.61 17.07 16,231 +0.43(+2.59%)
Apr 21, 2004 16.58 16.64 16.42 16.64 7,536 +0.11(+0.69%)
Apr 20, 2004 16.78 16.78 16.52 16.52 19,709 -0.11(-0.66%)
Apr 19, 2004 16.62 16.63 16.49 16.63 2,608 +0.09(+0.54%)
Apr 16, 2004 16.56 16.56 16.48 16.54 8,985 -0.15(-0.89%)
Apr 15, 2004 16.96 16.96 16.69 16.69 10,144 -0.18(-1.06%)
Apr 14, 2004 16.80 17.05 16.80 16.87 19,130 -0.11(-0.67%)
Apr 13, 2004 17.34 17.34 16.98 16.98 2,028 -0.27(-1.54%)
Apr 12, 2004 17.35 17.35 17.25 17.25 1,739 -0.00(-0.02%)
Apr 08, 2004 17.35 17.45 17.23 17.25 10,724 +0.14(+0.81%)
Apr 07, 2004 17.14 17.23 17.07 17.12 23,767 -0.16(-0.94%)
Apr 06, 2004 17.27 17.38 17.18 17.28 54,201 -0.31(-1.77%)
Apr 05, 2004 17.48 17.59 17.42 17.59 91,592 +0.21(+1.21%)
Apr 02, 2004 17.47 17.47 17.32 17.38 46,955 +0.33(+1.92%)
Apr 01, 2004 16.87 17.05 16.87 17.05 6,956 +0.28(+1.67%)
Mar 31, 2004 16.78 16.84 16.77 16.77 29,564 -0.04(-0.25%)
Mar 30, 2004 16.70 16.81 16.62 16.81 23,477 +0.10(+0.58%)
Mar 29, 2004 16.64 16.72 16.64 16.72 5,507 +0.33(+2.02%)
Mar 26, 2004 16.38 16.49 16.38 16.38 13,622 +0.08(+0.49%)
Mar 25, 2004 16.10 16.32 16.06 16.30 17,970 +0.33(+2.07%)
Mar 24, 2004 15.77 15.97 15.77 15.97 9,275 +0.03(+0.20%)
Mar 23, 2004 15.94 15.99 15.79 15.94 13,622 +0.12(+0.79%)
Mar 22, 2004 15.94 15.96 15.68 15.82 42,028 -0.54(-3.29%)
Mar 19, 2004 16.42 16.42 16.36 16.36 1,449 -0.08(-0.48%)
Mar 18, 2004 16.44 16.46 16.31 16.44 8,405 -0.16(-0.96%)
Mar 17, 2004 16.51 16.60 16.49 16.59 23,187 +0.31(+1.91%)
Mar 16, 2004 16.22 16.28 16.11 16.28 14,492 +0.20(+1.22%)
Mar 15, 2004 16.42 16.42 16.09 16.09 28,115 -0.40(-2.45%)
Mar 12, 2004 16.28 16.53 16.28 16.49 19,999 +0.30(+1.88%)
Mar 11, 2004 16.23 16.47 16.19 16.19 23,767 -0.25(-1.53%)
Mar 10, 2004 16.67 16.75 16.41 16.44 316,515 -0.20(-1.18%)
Mar 09, 2004 16.76 16.82 16.59 16.64 27,535 -0.26(-1.53%)
Mar 08, 2004 17.35 17.35 16.89 16.89 4,637 -0.41(-2.37%)
Mar 05, 2004 17.25 17.34 17.13 17.31 22,028 +0.09(+0.52%)
Mar 04, 2004 17.08 17.22 17.08 17.22 4,927 +0.12(+0.69%)
Mar 03, 2004 17.04 17.10 16.95 17.10 10,434 -0.07(-0.38%)
Mar 02, 2004 17.35 17.35 17.16 17.16 9,275 -0.07(-0.40%)
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.