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, 2009 14.97 15.08 14.87 15.08 95,557 +0.16(+1.04%)
May 28, 2009 14.78 14.96 14.66 14.92 54,062 +0.24(+1.61%)
May 27, 2009 14.88 14.99 14.68 14.68 38,776 -0.10(-0.69%)
May 26, 2009 14.32 14.81 14.32 14.79 250,743 +0.47(+3.25%)
May 22, 2009 14.30 14.42 14.15 14.32 50,941 -0.01(-0.05%)
May 21, 2009 14.41 14.49 14.19 14.33 78,415 -0.19(-1.34%)
May 20, 2009 14.68 14.83 14.49 14.52 76,963 -0.05(-0.37%)
May 19, 2009 14.41 14.72 14.41 14.58 58,656 +0.11(+0.79%)
May 18, 2009 14.27 14.48 14.15 14.46 96,421 +0.40(+2.87%)
May 15, 2009 14.02 14.19 14.02 14.06 34,718 +0.05(+0.34%)
May 14, 2009 13.85 14.15 13.85 14.01 121,864 +0.19(+1.37%)
May 13, 2009 14.04 14.07 13.78 13.82 68,876 -0.40(-2.81%)
May 12, 2009 14.54 14.54 14.07 14.22 63,662 -0.14(-0.96%)
May 11, 2009 14.15 14.51 13.98 14.36 97,603 -0.06(-0.43%)
May 08, 2009 14.72 14.72 14.24 14.42 126,330 +0.01(+0.07%)
May 07, 2009 15.17 15.31 14.29 14.41 63,108 -0.53(-3.53%)
May 06, 2009 15.19 15.19 14.68 14.94 150,898 +0.06(+0.42%)
May 05, 2009 14.96 14.96 14.33 14.88 46,402 +0.00(+0.00%)
May 04, 2009 14.84 14.88 14.81 14.88 91,120 +0.34(+2.35%)
May 01, 2009 14.54 14.57 14.32 14.54 188,251 +0.08(+0.57%)
Apr 30, 2009 14.40 14.71 14.36 14.45 164,953 +0.07(+0.50%)
Apr 29, 2009 14.33 14.56 14.24 14.38 175,732 +0.21(+1.51%)
Apr 28, 2009 14.12 14.30 14.08 14.17 196,387 -0.14(-1.01%)
Apr 27, 2009 14.29 14.48 14.20 14.31 150,547 -0.17(-1.19%)
Apr 24, 2009 14.39 14.54 14.14 14.48 348,164 +0.34(+2.42%)
Apr 23, 2009 14.20 14.20 13.85 14.14 307,347 +0.11(+0.76%)
Apr 22, 2009 13.86 14.32 13.86 14.03 195,799 +0.15(+1.09%)
Apr 21, 2009 13.50 13.90 13.50 13.88 237,360 +0.20(+1.49%)
Apr 20, 2009 13.87 13.89 13.62 13.68 25,895 -0.29(-2.05%)
Apr 17, 2009 13.85 14.05 13.75 13.97 59,697 +0.08(+0.60%)
Apr 16, 2009 13.68 13.93 13.52 13.88 47,390 +0.44(+3.26%)
Apr 15, 2009 13.42 13.44 13.21 13.44 94,259 -0.13(-0.97%)
Apr 14, 2009 13.58 13.72 13.47 13.58 171,031 -0.12(-0.88%)
Apr 13, 2009 13.67 13.73 13.54 13.70 48,915 -0.05(-0.38%)
Apr 09, 2009 13.75 13.76 13.47 13.75 42,436 +0.43(+3.21%)
Apr 08, 2009 13.10 13.37 13.10 13.32 214,306 +0.39(+2.99%)
Apr 07, 2009 13.02 13.09 12.87 12.93 207,743 -0.41(-3.09%)
Apr 06, 2009 13.53 13.53 13.10 13.35 263,835 -0.24(-1.77%)
Apr 03, 2009 13.47 13.61 13.30 13.59 46,987 +0.41(+3.12%)
Apr 02, 2009 13.02 13.48 13.02 13.18 33,631 +0.43(+3.36%)
Apr 01, 2009 12.31 12.77 12.31 12.75 32,776 +0.31(+2.52%)
Mar 31, 2009 12.30 12.66 12.30 12.43 28,729 +0.18(+1.49%)
Mar 30, 2009 12.68 12.68 12.12 12.25 42,709 -0.83(-6.33%)
Mar 26, 2009 12.80 13.10 12.76 13.08 513,413 +0.57(+4.52%)
Mar 25, 2009 12.81 12.89 12.33 12.51 23,616 -0.14(-1.09%)
Mar 24, 2009 12.64 12.87 12.62 12.65 146,971 -0.24(-1.89%)
Mar 23, 2009 12.54 12.90 12.54 12.90 45,660 +0.70(+5.77%)
Mar 20, 2009 12.54 12.64 12.15 12.19 103,864 -0.40(-3.16%)
Mar 19, 2009 12.81 12.81 12.55 12.59 141,733 +0.04(+0.29%)
Mar 18, 2009 12.14 12.76 12.14 12.55 70,561 +0.61(+5.07%)
Mar 17, 2009 11.68 11.95 11.66 11.95 15,562 +0.38(+3.31%)
Mar 16, 2009 11.81 11.82 11.56 11.56 62,929 -0.19(-1.59%)
Mar 13, 2009 11.75 11.81 11.59 11.75 0 -0.05(-0.41%)
Mar 12, 2009 11.52 11.81 11.30 11.80 82,636 +0.36(+3.15%)
Mar 11, 2009 11.22 11.52 11.19 11.44 148,405 +0.30(+2.71%)
Mar 10, 2009 10.62 11.14 10.62 11.14 48,984 +0.78(+7.56%)
Mar 09, 2009 10.66 10.80 10.29 10.35 700,404 -0.23(-2.20%)
Mar 06, 2009 10.80 10.80 10.35 10.59 0 -0.15(-1.43%)
Mar 05, 2009 10.81 11.01 10.67 10.74 110,050 -0.30(-2.75%)
Mar 04, 2009 10.74 11.18 10.74 11.04 105,679 +0.50(+4.71%)
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.