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 30, 2003 12.59 12.68 12.55 12.66 12,463 +0.18(+1.44%)
May 29, 2003 12.42 12.64 12.40 12.48 3,478 +0.08(+0.64%)
May 28, 2003 12.36 12.40 12.32 12.40 7,536 +0.09(+0.73%)
May 27, 2003 11.78 12.31 11.78 12.31 6,086 +0.48(+4.08%)
May 23, 2003 11.79 11.84 11.79 11.83 3,478 +0.05(+0.44%)
May 22, 2003 11.60 11.83 11.60 11.78 9,275 +0.20(+1.70%)
May 21, 2003 11.50 11.59 11.49 11.58 8,405 +0.02(+0.21%)
May 20, 2003 11.55 11.59 11.55 11.55 8,115 -0.01(-0.06%)
May 19, 2003 11.88 11.88 11.56 11.56 10,144 -0.47(-3.93%)
May 16, 2003 12.02 12.03 11.94 12.03 3,768 +0.01(+0.06%)
May 15, 2003 12.04 12.04 11.94 12.03 17,970 +0.23(+1.93%)
May 14, 2003 11.93 11.93 11.79 11.80 14,782 -0.04(-0.38%)
May 13, 2003 11.71 11.84 11.71 11.84 1,739 +0.08(+0.67%)
May 12, 2003 11.62 11.76 11.59 11.76 41,448 +0.31(+2.71%)
May 09, 2003 11.45 11.46 11.45 11.45 2,318 +0.16(+1.37%)
May 08, 2003 11.34 11.39 11.29 11.30 11,304 -0.16(-1.39%)
May 07, 2003 11.51 11.64 11.40 11.46 162,315 -0.07(-0.60%)
May 06, 2003 11.49 11.60 11.49 11.53 33,622 +0.11(+1.00%)
May 05, 2003 11.39 11.53 11.35 11.41 156,808 +0.15(+1.32%)
May 02, 2003 11.26 11.28 11.17 11.26 26,086 +0.26(+2.35%)
May 01, 2003 10.82 11.02 10.82 11.01 13,333 -0.02(-0.16%)
Apr 30, 2003 10.92 11.04 10.92 11.02 6,956 +0.00(+0.00%)
Apr 29, 2003 11.06 11.06 10.97 11.02 14,202 +0.15(+1.36%)
Apr 28, 2003 10.81 10.87 10.81 10.87 1,739 -0.07(-0.63%)
Apr 25, 2003 10.94 10.94 10.94 10.94 0 +0.00(+0.00%)
Apr 24, 2003 10.88 11.01 10.88 10.94 24,347 -0.07(-0.60%)
Apr 23, 2003 11.01 11.09 11.00 11.01 3,768 +0.02(+0.22%)
Apr 22, 2003 10.68 11.00 10.68 10.98 19,130 +0.30(+2.81%)
Apr 21, 2003 10.73 10.73 10.67 10.68 6,376 +0.26(+2.48%)
Apr 17, 2003 10.45 10.45 10.43 10.43 1,159 +0.07(+0.70%)
Apr 16, 2003 10.51 10.51 10.33 10.35 45,216 +0.12(+1.21%)
Apr 15, 2003 10.23 10.23 10.23 10.23 4,057 +0.01(+0.10%)
Apr 14, 2003 10.05 10.23 10.05 10.22 9,854 +0.19(+1.93%)
Apr 11, 2003 10.03 10.03 10.03 10.03 2,318 +0.06(+0.55%)
Apr 10, 2003 9.902 10.01 9.902 9.971 869 -0.03(-0.31%)
Apr 09, 2003 10.00 10.04 9.967 10.00 2,898 -0.30(-2.88%)
Apr 08, 2003 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Apr 07, 2003 10.66 10.67 10.30 10.30 4,637 +0.10(+0.95%)
Apr 04, 2003 10.34 10.34 10.20 10.20 1,159 -0.29(-2.76%)
Apr 03, 2003 10.31 10.49 10.31 10.49 11,883 +0.12(+1.13%)
Apr 02, 2003 10.27 10.39 10.27 10.37 5,507 +0.43(+4.37%)
Apr 01, 2003 9.850 9.974 9.846 9.940 11,304 -0.05(-0.52%)
Mar 31, 2003 9.971 9.991 9.967 9.991 4,927 -0.22(-2.16%)
Mar 28, 2003 10.21 10.21 10.21 10.21 1,159 -0.12(-1.17%)
Mar 27, 2003 10.33 10.33 10.33 10.33 1,159 -0.10(-0.99%)
Mar 26, 2003 10.44 10.44 10.44 10.44 8,115 -0.00(-0.03%)
Mar 25, 2003 10.47 10.47 10.44 10.44 9,275 +0.06(+0.57%)
Mar 24, 2003 10.35 10.38 10.35 10.38 8,695 -0.30(-2.78%)
Mar 21, 2003 10.69 10.71 10.64 10.68 15,362 +0.03(+0.32%)
Mar 20, 2003 10.51 10.69 10.51 10.64 9,565 +0.12(+1.15%)
Mar 19, 2003 10.61 10.61 10.42 10.52 4,057 -0.06(-0.59%)
Mar 18, 2003 10.56 10.63 10.52 10.58 6,376 +0.03(+0.26%)
Mar 17, 2003 10.15 10.59 10.15 10.56 58,549 +0.45(+4.40%)
Mar 14, 2003 10.06 10.11 10.06 10.11 2,608 +0.03(+0.34%)
Mar 13, 2003 9.729 10.08 9.650 10.08 11,593 +0.67(+7.15%)
Mar 12, 2003 9.557 9.557 9.381 9.405 9,854 -0.02(-0.26%)
Mar 11, 2003 9.536 9.536 9.429 9.429 6,086 -0.09(-0.91%)
Mar 10, 2003 9.622 9.622 9.515 9.515 1,449 -0.22(-2.23%)
Mar 07, 2003 9.660 9.733 9.660 9.733 2,898 +0.02(+0.18%)
Mar 06, 2003 9.715 9.715 9.715 9.715 0 +0.00(+0.00%)
Mar 05, 2003 9.708 9.715 9.695 9.715 4,057 -0.06(-0.56%)
Mar 04, 2003 9.771 9.771 9.771 9.771 0 +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.