Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.25 -0.45 (-0.25%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 140.66 143.29 140.66 142.53 15,154 +2.93(+2.10%)
Mar 30, 2021 138.29 139.96 137.58 139.59 14,833 +0.29(+0.21%)
Mar 29, 2021 139.96 140.00 138.29 139.31 10,347 -1.08(-0.77%)
Mar 26, 2021 136.76 140.47 136.76 140.39 11,776 +3.65(+2.67%)
Mar 25, 2021 134.59 137.22 134.59 136.74 35,477 +0.27(+0.19%)
Mar 24, 2021 141.66 141.66 136.47 136.47 25,787 -3.94(-2.80%)
Mar 23, 2021 142.25 142.58 140.27 140.40 16,853 -1.60(-1.13%)
Mar 22, 2021 141.97 143.04 141.08 142.00 13,891 +1.65(+1.17%)
Mar 19, 2021 139.46 140.85 138.69 140.36 18,602 +1.11(+0.80%)
Mar 18, 2021 142.13 142.27 138.99 139.25 27,659 -5.18(-3.59%)
Mar 17, 2021 142.12 145.13 141.15 144.43 31,883 +0.37(+0.25%)
Mar 16, 2021 145.20 146.36 143.46 144.06 13,740 +0.17(+0.12%)
Mar 15, 2021 142.66 143.89 141.46 143.89 12,522 +1.30(+0.91%)
Mar 12, 2021 141.48 142.59 140.44 142.59 53,775 -1.44(-1.00%)
Mar 11, 2021 142.66 144.39 141.60 144.03 18,617 +5.03(+3.62%)
Mar 10, 2021 142.59 143.06 138.95 139.00 30,767 -1.56(-1.11%)
Mar 09, 2021 137.63 141.37 137.63 140.56 87,052 +7.29(+5.47%)
Mar 08, 2021 138.64 139.71 133.27 133.27 68,996 -6.40(-4.58%)
Mar 05, 2021 139.53 139.73 132.86 139.68 42,695 +2.26(+1.65%)
Mar 04, 2021 141.19 142.69 135.10 137.41 67,950 -4.67(-3.29%)
Mar 03, 2021 147.12 147.30 141.93 142.09 85,069 -4.45(-3.03%)
Mar 02, 2021 151.02 151.02 146.47 146.53 111,803 -3.76(-2.50%)
Mar 01, 2021 148.21 150.39 147.56 150.29 117,074 +4.93(+3.39%)
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%)
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.