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 (%)
Dec 31, 2021 164.68 164.68 163.50 163.57 4,398 -1.16(-0.71%)
Dec 30, 2021 164.43 166.23 164.22 164.73 7,392 +0.31(+0.19%)
Dec 29, 2021 164.49 164.98 163.77 164.42 8,509 -0.18(-0.11%)
Dec 28, 2021 166.81 166.81 164.34 164.59 6,257 -1.77(-1.06%)
Dec 27, 2021 164.59 166.39 164.59 166.36 7,141 +2.04(+1.24%)
Dec 23, 2021 162.99 164.77 162.81 164.32 11,716 +1.52(+0.93%)
Dec 22, 2021 160.90 162.80 160.90 162.80 7,684 +1.29(+0.80%)
Dec 21, 2021 157.99 161.52 157.24 161.50 11,267 +5.91(+3.80%)
Dec 20, 2021 154.85 156.02 154.47 155.60 9,920 -2.23(-1.41%)
Dec 17, 2021 155.77 159.16 155.77 157.82 13,501 -0.32(-0.20%)
Dec 16, 2021 163.88 163.88 157.13 158.14 6,861 -5.29(-3.24%)
Dec 15, 2021 159.50 163.43 157.28 163.43 15,672 +3.58(+2.24%)
Dec 14, 2021 159.22 160.13 158.11 159.84 13,950 -1.92(-1.19%)
Dec 13, 2021 164.56 164.56 161.60 161.77 11,546 -3.34(-2.02%)
Dec 10, 2021 166.06 166.06 163.75 165.11 8,113 +1.59(+0.97%)
Dec 09, 2021 165.59 165.80 163.44 163.51 8,005 -3.27(-1.96%)
Dec 08, 2021 165.89 166.92 165.19 166.78 6,992 +1.09(+0.66%)
Dec 07, 2021 163.70 166.32 163.70 165.69 7,969 +6.10(+3.83%)
Dec 06, 2021 158.08 159.69 154.93 159.59 8,884 +1.34(+0.85%)
Dec 03, 2021 162.65 162.70 156.39 158.25 24,603 -4.41(-2.71%)
Dec 02, 2021 161.57 163.42 160.52 162.66 11,042 +0.82(+0.51%)
Dec 01, 2021 168.50 168.50 161.77 161.84 23,693 -4.24(-2.55%)
Nov 30, 2021 169.55 170.29 165.21 166.08 17,902 -4.02(-2.36%)
Nov 29, 2021 168.40 170.26 167.61 170.10 9,434 +3.86(+2.32%)
Nov 26, 2021 167.27 167.89 165.26 166.24 7,518 -3.38(-1.99%)
Nov 24, 2021 167.20 169.62 166.08 169.62 7,127 +1.25(+0.74%)
Nov 23, 2021 169.22 169.31 166.34 168.37 10,156 -1.59(-0.93%)
Nov 22, 2021 174.72 174.72 169.78 169.96 11,458 -2.87(-1.66%)
Nov 19, 2021 172.56 174.06 172.56 172.82 22,161 +0.41(+0.23%)
Nov 18, 2021 172.47 172.42 172.33 172.42 7,335 +1.00(+0.59%)
Nov 17, 2021 172.17 172.32 171.41 171.41 4,195 -1.47(-0.85%)
Nov 16, 2021 171.17 172.95 171.17 172.89 6,995 +1.33(+0.78%)
Nov 15, 2021 172.07 172.10 170.97 171.55 5,174 -0.32(-0.19%)
Nov 12, 2021 169.75 171.88 169.75 171.88 5,183 +2.65(+1.57%)
Nov 11, 2021 169.38 169.65 169.01 169.22 8,586 +1.74(+1.04%)
Nov 10, 2021 169.61 167.49 10,749 -3.98(-2.32%)
Nov 09, 2021 173.20 173.32 170.54 171.47 10,108 -0.73(-0.42%)
Nov 08, 2021 171.71 172.81 171.56 172.20 11,798 +0.88(+0.51%)
Nov 05, 2021 171.62 172.42 170.78 171.33 8,483 +0.81(+0.47%)
Nov 04, 2021 168.94 170.97 168.94 170.52 14,647 +3.05(+1.82%)
Nov 03, 2021 166.70 167.55 165.62 167.47 15,676 +1.53(+0.92%)
Nov 02, 2021 165.69 166.09 165.57 165.94 72,673 +0.26(+0.16%)
Nov 01, 2021 163.99 165.68 163.64 165.68 7,524 +2.04(+1.25%)
Oct 29, 2021 162.75 163.64 162.72 163.64 5,688 -0.09(-0.05%)
Oct 28, 2021 162.18 163.73 162.18 163.73 19,526 +2.52(+1.56%)
Oct 27, 2021 162.04 162.68 161.21 161.21 5,078 -0.84(-0.52%)
Oct 26, 2021 163.87 162.06 4,876 -0.42(-0.26%)
Oct 25, 2021 161.96 163.05 161.81 162.48 5,516 +1.33(+0.83%)
Oct 22, 2021 163.10 163.10 160.66 161.15 7,822 -3.04(-1.85%)
Oct 21, 2021 162.90 164.19 162.69 164.18 5,521 +0.52(+0.32%)
Oct 20, 2021 164.69 164.85 163.28 163.66 9,492 -0.74(-0.45%)
Oct 19, 2021 163.79 164.71 163.41 164.40 6,019 +1.42(+0.87%)
Oct 18, 2021 160.95 162.99 160.95 162.98 8,030 +1.62(+1.01%)
Oct 15, 2021 160.30 161.36 160.30 161.36 5,024 +1.41(+0.88%)
Oct 14, 2021 159.39 160.14 159.17 159.95 13,165 +2.49(+1.58%)
Oct 13, 2021 156.21 157.53 156.13 157.46 8,743 +2.17(+1.40%)
Oct 12, 2021 156.08 156.08 155.00 155.28 6,223 -0.20(-0.13%)
Oct 11, 2021 156.25 157.60 155.49 155.49 5,159 -1.01(-0.64%)
Oct 08, 2021 157.94 157.94 156.40 156.49 7,914 -0.51(-0.33%)
Oct 07, 2021 156.54 158.35 156.54 157.00 7,336 +2.39(+1.54%)
Oct 06, 2021 152.83 154.74 151.97 154.62 8,054 +0.53(+0.34%)
Oct 05, 2021 153.94 154.95 153.71 154.09 7,188 +2.14(+1.41%)
Oct 04, 2021 154.63 154.63 150.91 151.96 28,198 -3.58(-2.30%)
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.