Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.43 -0.27 (-0.15%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.07 24.13 23.78 23.80 13,673 -0.20(-0.83%)
Feb 28, 2012 23.95 24.08 23.95 24.00 5,723 +0.04(+0.15%)
Feb 27, 2012 23.88 24.05 23.76 23.97 36,545 -0.13(-0.52%)
Feb 24, 2012 24.12 24.21 24.08 24.09 14,389 +0.16(+0.67%)
Feb 23, 2012 23.75 23.94 23.66 23.93 16,412 +0.15(+0.65%)
Feb 22, 2012 23.83 23.91 23.75 23.78 32,570 -0.01(-0.06%)
Feb 21, 2012 23.92 24.05 23.77 23.79 97,204 -0.09(-0.39%)
Feb 17, 2012 24.09 24.09 23.85 23.89 9,973 -0.12(-0.50%)
Feb 16, 2012 23.58 24.01 23.52 24.01 24,688 +0.44(+1.88%)
Feb 15, 2012 23.70 23.83 23.52 23.56 11,862 +0.18(+0.75%)
Feb 14, 2012 23.52 23.58 23.39 23.39 12,039 -0.12(-0.52%)
Feb 13, 2012 23.59 23.59 23.42 23.51 64,039 +0.06(+0.24%)
Feb 10, 2012 23.43 23.49 23.39 23.45 10,640 -0.12(-0.50%)
Feb 09, 2012 23.52 23.64 23.39 23.57 9,486 +0.16(+0.70%)
Feb 08, 2012 23.33 23.47 23.30 23.41 6,407 +0.10(+0.45%)
Feb 07, 2012 23.29 23.36 23.29 23.30 10,268 +0.11(+0.49%)
Feb 06, 2012 23.19 23.25 23.19 23.19 42,169 -0.15(-0.64%)
Feb 03, 2012 23.09 23.40 23.09 23.34 68,761 +0.48(+2.11%)
Feb 02, 2012 22.83 22.94 22.83 22.86 16,847 -0.01(-0.05%)
Feb 01, 2012 22.56 22.88 22.56 22.87 22,877 +0.54(+2.41%)
Jan 31, 2012 22.31 22.35 22.23 22.33 12,926 +0.07(+0.33%)
Jan 30, 2012 22.19 22.29 22.07 22.25 17,027 -0.10(-0.44%)
Jan 27, 2012 22.21 22.36 22.21 22.35 13,210 +0.07(+0.33%)
Jan 26, 2012 22.49 22.60 22.28 22.28 9,200 -0.09(-0.42%)
Jan 25, 2012 22.38 22.42 22.17 22.37 56,063 -0.05(-0.22%)
Jan 24, 2012 22.19 22.45 22.19 22.42 68,054 +0.16(+0.71%)
Jan 23, 2012 22.28 22.37 22.21 22.27 10,637 +0.02(+0.09%)
Jan 20, 2012 22.26 22.30 22.21 22.24 11,364 -0.04(-0.17%)
Jan 19, 2012 22.05 22.29 22.05 22.28 25,807 +0.40(+1.81%)
Jan 18, 2012 21.45 21.89 21.45 21.89 16,469 +0.54(+2.52%)
Jan 17, 2012 21.43 21.43 21.32 21.35 4,321 +0.15(+0.70%)
Jan 13, 2012 21.13 21.23 21.13 21.20 10,359 -0.21(-1.00%)
Jan 12, 2012 21.30 21.47 21.21 21.42 29,287 +0.09(+0.44%)
Jan 11, 2012 21.21 21.34 21.19 21.32 35,023 +0.11(+0.54%)
Jan 10, 2012 21.24 21.31 21.20 21.21 8,971 +0.19(+0.92%)
Jan 09, 2012 20.88 21.05 20.88 21.02 5,383 +0.11(+0.52%)
Jan 06, 2012 20.84 20.92 20.84 20.91 3,966 +0.05(+0.23%)
Jan 05, 2012 20.67 20.86 20.67 20.86 7,297 +0.19(+0.90%)
Jan 04, 2012 20.66 20.69 20.57 20.67 6,722 +0.17(+0.85%)
Dec 30, 2011 20.52 20.59 20.49 20.50 28,781 -0.03(-0.12%)
Dec 29, 2011 20.40 20.54 20.40 20.52 8,184 +0.19(+0.92%)
Dec 28, 2011 20.36 20.40 20.27 20.34 32,579 -0.31(-1.48%)
Dec 27, 2011 20.63 20.65 20.62 20.64 6,018 +0.08(+0.37%)
Dec 23, 2011 20.45 20.58 20.43 20.57 5,577 +0.49(+2.44%)
Dec 21, 2011 20.44 20.44 19.81 20.08 17,840 -0.59(-2.86%)
Dec 20, 2011 20.32 20.67 20.32 20.67 54,675 +0.72(+3.63%)
Dec 19, 2011 20.32 20.38 19.90 19.95 32,464 -0.33(-1.62%)
Dec 16, 2011 20.37 20.56 20.25 20.27 46,078 -0.01(-0.06%)
Dec 15, 2011 20.53 20.64 20.27 20.29 134,714 -0.09(-0.46%)
Dec 14, 2011 20.61 20.68 20.25 20.38 88,557 -0.23(-1.13%)
Dec 13, 2011 21.11 21.13 20.60 20.61 13,311 -0.24(-1.14%)
Dec 12, 2011 21.05 21.05 20.81 20.85 14,753 -0.54(-2.53%)
Dec 09, 2011 21.28 21.39 21.28 21.39 4,114 +0.41(+1.96%)
Dec 08, 2011 21.28 21.35 20.98 20.98 54,082 -0.54(-2.51%)
Dec 07, 2011 21.22 21.52 21.22 21.52 12,545 +0.02(+0.08%)
Dec 06, 2011 21.53 21.60 21.44 21.50 35,231 -0.03(-0.16%)
Dec 05, 2011 21.68 21.68 21.52 21.54 2,766 +0.22(+1.05%)
Dec 02, 2011 21.50 21.55 21.31 21.31 6,972 -0.10(-0.48%)
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.