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 (%)
Feb 26, 2021 145.44 147.06 142.80 145.36 26,023 +1.08(+0.75%)
Feb 25, 2021 150.78 150.78 143.62 144.28 29,775 -6.97(-4.61%)
Feb 24, 2021 148.47 151.31 147.14 151.25 19,992 +1.66(+1.11%)
Feb 23, 2021 145.93 150.05 141.74 149.58 86,607 -0.13(-0.09%)
Feb 22, 2021 153.02 153.45 149.60 149.71 27,948 -5.41(-3.49%)
Feb 19, 2021 155.61 156.61 154.75 155.12 30,598 +0.90(+0.58%)
Feb 18, 2021 153.74 154.72 152.25 154.23 26,158 -1.56(-1.00%)
Feb 17, 2021 155.87 155.87 153.64 155.79 19,536 -1.46(-0.93%)
Feb 16, 2021 157.83 158.72 156.37 157.25 30,706 +0.67(+0.43%)
Feb 12, 2021 155.72 156.58 154.96 156.58 21,347 +0.51(+0.32%)
Feb 11, 2021 155.63 156.91 155.16 156.07 29,963 +1.43(+0.92%)
Feb 10, 2021 155.39 156.15 152.72 154.65 27,266 +0.38(+0.25%)
Feb 09, 2021 153.26 154.75 153.21 154.27 28,606 +1.00(+0.66%)
Feb 08, 2021 152.58 153.26 152.16 153.26 29,237 +1.64(+1.08%)
Feb 05, 2021 150.82 151.65 150.41 151.62 43,610 +1.07(+0.71%)
Feb 04, 2021 149.87 150.55 149.12 150.55 35,380 +1.21(+0.81%)
Feb 03, 2021 150.77 150.93 149.16 149.34 37,827 -0.30(-0.20%)
Feb 02, 2021 148.21 149.80 148.16 149.63 236,466 +3.33(+2.27%)
Feb 01, 2021 143.95 146.58 142.65 146.31 98,662 +4.65(+3.28%)
Jan 29, 2021 143.90 144.17 140.41 141.66 30,395 -2.96(-2.05%)
Jan 28, 2021 143.30 146.47 143.30 144.62 22,457 +2.78(+1.96%)
Jan 27, 2021 145.28 145.80 141.09 141.83 48,429 -5.64(-3.83%)
Jan 26, 2021 149.47 149.47 147.44 147.48 30,178 -1.55(-1.04%)
Jan 25, 2021 150.61 150.96 145.95 149.02 26,766 +0.40(+0.27%)
Jan 22, 2021 148.73 148.97 148.19 148.62 19,619 -1.20(-0.80%)
Jan 21, 2021 149.25 150.13 148.16 149.82 25,648 +1.10(+0.74%)
Jan 20, 2021 148.84 149.14 147.75 148.72 38,672 +2.43(+1.66%)
Jan 19, 2021 145.10 146.29 144.50 146.29 39,939 +3.31(+2.31%)
Jan 15, 2021 145.61 145.61 142.54 142.98 32,224 -2.18(-1.50%)
Jan 14, 2021 146.00 147.06 145.07 145.17 22,252 +0.47(+0.32%)
Jan 13, 2021 145.18 145.44 143.84 144.70 23,835 +0.36(+0.25%)
Jan 12, 2021 144.06 144.60 142.94 144.34 34,978 +0.96(+0.67%)
Jan 11, 2021 142.98 144.83 142.54 143.38 26,921 -0.50(-0.35%)
Jan 08, 2021 143.97 144.23 142.19 143.87 27,142 +1.69(+1.19%)
Jan 07, 2021 139.93 142.44 139.93 142.19 40,624 +4.40(+3.19%)
Jan 06, 2021 139.16 140.43 137.63 137.79 55,282 -2.80(-1.99%)
Jan 05, 2021 137.63 140.59 137.63 140.59 33,515 +2.72(+1.97%)
Jan 04, 2021 140.02 140.52 136.30 137.87 62,201 -1.18(-0.85%)
Dec 31, 2020 139.05 139.05 139.05 30,864 -0.19(-0.13%)
Dec 30, 2020 138.66 139.47 138.26 139.24 30,864 +1.28(+0.93%)
Dec 29, 2020 137.32 138.03 136.59 137.96 33,898 +1.90(+1.40%)
Dec 28, 2020 138.39 138.39 135.75 136.06 36,885 -1.33(-0.97%)
Dec 24, 2020 137.29 137.95 136.85 137.38 13,418 -0.01(-0.01%)
Dec 23, 2020 139.12 139.12 137.36 137.40 18,209 -1.41(-1.01%)
Dec 22, 2020 138.90 139.02 137.28 138.80 25,083 +0.22(+0.16%)
Dec 21, 2020 137.15 138.71 136.39 138.59 61,856 +0.64(+0.46%)
Dec 18, 2020 138.90 139.02 136.62 137.95 49,127 -0.27(-0.19%)
Dec 17, 2020 137.25 138.29 137.15 138.21 40,736 +1.61(+1.18%)
Dec 16, 2020 135.56 136.73 134.82 136.60 30,173 +1.34(+0.99%)
Dec 15, 2020 135.35 135.69 134.14 135.26 447,267 +1.07(+0.79%)
Dec 14, 2020 133.38 134.79 133.38 134.19 44,826 +1.53(+1.16%)
Dec 11, 2020 132.61 133.01 131.30 132.66 19,223 -0.90(-0.68%)
Dec 10, 2020 130.96 133.75 130.31 133.56 21,955 +1.13(+0.85%)
Dec 09, 2020 136.39 136.39 131.72 132.43 52,014 -3.87(-2.84%)
Dec 08, 2020 135.59 136.62 134.54 136.30 89,637 +0.42(+0.31%)
Dec 07, 2020 134.43 135.93 134.43 135.88 48,733 +2.07(+1.55%)
Dec 04, 2020 132.65 133.81 132.33 133.81 24,106 +1.68(+1.27%)
Dec 03, 2020 132.35 133.25 132.11 132.13 29,956 +0.71(+0.54%)
Dec 02, 2020 130.76 131.61 129.51 131.42 37,712 -0.57(-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.