SPDR NYSE Technology ETF (NY: XNTK )

152.68 USD -1.70 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 147.85 149.49 145.16 147.77 25,600 +1.10(+0.75%)
Feb 25, 2021 153.28 153.28 146.00 146.67 29,291 -7.08(-4.60%)
Feb 24, 2021 150.93 153.81 149.58 153.75 19,667 +1.69(+1.11%)
Feb 23, 2021 148.35 152.54 144.09 152.06 85,197 -0.13(-0.09%)
Feb 22, 2021 155.55 155.99 152.07 152.19 27,493 -5.50(-3.49%)
Feb 19, 2021 158.19 159.20 157.31 157.69 30,100 +0.91(+0.58%)
Feb 18, 2021 156.28 157.28 154.77 156.78 25,732 -1.59(-1.00%)
Feb 17, 2021 158.45 158.45 156.18 158.37 19,218 -1.48(-0.93%)
Feb 16, 2021 160.44 161.34 158.96 159.85 30,206 +0.68(+0.43%)
Feb 12, 2021 158.30 159.17 157.53 159.17 21,000 +0.51(+0.32%)
Feb 11, 2021 158.21 159.51 157.73 158.66 29,475 +1.45(+0.92%)
Feb 10, 2021 157.96 158.73 155.25 157.21 26,822 +0.39(+0.25%)
Feb 09, 2021 155.80 157.31 155.75 156.82 28,141 +1.02(+0.65%)
Feb 08, 2021 155.11 155.80 154.68 155.80 28,761 +1.67(+1.08%)
Feb 05, 2021 153.32 154.16 152.90 154.13 42,900 +1.09(+0.71%)
Feb 04, 2021 152.35 153.04 151.59 153.04 34,804 +1.23(+0.81%)
Feb 03, 2021 153.27 153.43 151.63 151.81 37,211 -0.30(-0.20%)
Feb 02, 2021 150.66 152.28 150.61 152.11 232,615 +3.38(+2.27%)
Feb 01, 2021 146.33 149.01 145.01 148.73 97,056 +4.73(+3.28%)
Jan 29, 2021 146.28 146.56 142.74 144.00 29,900 -3.01(-2.05%)
Jan 28, 2021 145.67 148.89 145.67 147.01 22,092 +2.83(+1.96%)
Jan 27, 2021 147.68 148.21 143.43 144.18 47,641 -5.74(-3.83%)
Jan 26, 2021 151.95 151.95 149.88 149.92 29,687 -1.57(-1.04%)
Jan 25, 2021 153.10 153.46 148.37 151.49 26,331 +0.41(+0.27%)
Jan 22, 2021 151.19 151.44 150.64 151.08 19,300 -1.22(-0.80%)
Jan 21, 2021 151.72 152.62 150.61 152.30 25,231 +1.12(+0.74%)
Jan 20, 2021 151.30 151.61 150.20 151.18 38,043 +2.47(+1.66%)
Jan 19, 2021 147.50 148.71 146.89 148.71 39,289 +3.36(+2.31%)
Jan 15, 2021 148.02 148.02 144.90 145.35 31,700 -2.22(-1.50%)
Jan 14, 2021 148.42 149.50 147.47 147.57 21,890 +0.47(+0.32%)
Jan 13, 2021 147.58 147.85 146.22 147.10 23,447 +0.37(+0.25%)
Jan 12, 2021 146.44 146.99 145.31 146.73 34,409 +0.98(+0.67%)
Jan 11, 2021 145.35 147.23 144.90 145.75 26,483 -0.51(-0.35%)
Jan 08, 2021 146.35 146.62 144.54 146.26 26,700 +1.72(+1.19%)
Jan 07, 2021 142.25 144.80 142.25 144.54 39,963 +4.47(+3.19%)
Jan 06, 2021 141.46 142.75 139.91 140.07 54,382 -2.84(-1.99%)
Jan 05, 2021 139.91 142.92 139.91 142.91 32,970 +2.76(+1.97%)
Jan 04, 2021 142.34 142.85 138.56 140.15 61,188 -1.20(-0.85%)
Dec 31, 2020 141.35 141.35 141.35 30,362 -0.19(-0.13%)
Dec 30, 2020 140.96 141.78 140.55 141.54 30,362 +1.30(+0.93%)
Dec 29, 2020 139.59 140.31 138.85 140.24 33,346 +1.93(+1.40%)
Dec 28, 2020 140.68 140.68 138.00 138.31 36,285 -1.35(-0.97%)
Dec 24, 2020 139.56 140.23 139.12 139.66 13,200 -0.01(-0.01%)
Dec 23, 2020 141.42 141.42 139.63 139.67 17,913 -1.43(-1.01%)
Dec 22, 2020 141.20 141.32 139.55 141.10 24,675 +0.22(+0.16%)
Dec 21, 2020 139.42 141.00 138.65 140.88 60,849 +0.57(+0.41%)
Dec 18, 2020 141.28 141.40 138.96 140.31 48,300 -0.27(-0.19%)
Dec 17, 2020 139.60 140.66 139.50 140.58 40,050 +1.64(+1.18%)
Dec 16, 2020 137.88 139.07 137.13 138.94 29,665 +1.37(+0.99%)
Dec 15, 2020 137.67 138.01 136.44 137.57 439,732 +1.08(+0.79%)
Dec 14, 2020 135.67 137.10 135.67 136.49 44,071 +1.56(+1.16%)
Dec 11, 2020 134.88 135.29 133.55 134.93 18,900 -0.92(-0.68%)
Dec 10, 2020 133.20 136.04 132.54 135.85 21,586 +1.15(+0.85%)
Dec 09, 2020 138.73 138.73 133.98 134.70 51,138 -3.94(-2.84%)
Dec 08, 2020 137.91 138.96 136.85 138.64 88,127 +0.43(+0.31%)
Dec 07, 2020 136.73 138.26 136.73 138.21 47,912 +2.11(+1.55%)
Dec 04, 2020 134.92 136.10 134.60 136.10 23,700 +1.71(+1.27%)
Dec 03, 2020 134.62 135.53 134.37 134.39 29,452 +0.72(+0.54%)
Dec 02, 2020 133.00 133.87 131.73 133.67 37,077 -0.58(-0.43%)
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.