SPDR NYSE Technology ETF (NY: XNTK )

158.57 USD -0.68 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.50 159.17 157.50 158.57 7,258 -0.68(-0.43%)
Jul 29, 2021 158.41 159.82 158.41 159.25 9,904 +0.90(+0.57%)
Jul 28, 2021 157.20 158.61 156.31 158.35 9,572 +2.41(+1.55%)
Jul 27, 2021 158.08 158.08 153.33 155.94 17,760 -3.07(-1.93%)
Jul 26, 2021 159.23 159.48 158.44 159.01 33,060 -0.98(-0.61%)
Jul 23, 2021 159.36 159.99 158.50 159.99 5,758 +1.48(+0.93%)
Jul 22, 2021 157.99 158.56 157.99 158.51 13,830 +0.67(+0.43%)
Jul 21, 2021 155.22 157.84 155.14 157.84 12,290 +2.65(+1.71%)
Jul 20, 2021 153.66 155.94 152.50 155.19 13,573 +2.22(+1.45%)
Jul 19, 2021 151.31 152.97 150.79 152.97 14,301 -0.58(-0.38%)
Jul 16, 2021 156.13 156.13 153.44 153.55 7,959 -1.75(-1.13%)
Jul 15, 2021 157.20 157.36 154.65 155.30 13,632 -1.95(-1.24%)
Jul 14, 2021 159.21 159.29 157.23 157.25 7,991 -1.12(-0.71%)
Jul 13, 2021 158.18 159.85 158.17 158.37 8,178 -0.02(-0.01%)
Jul 12, 2021 158.51 158.79 157.65 158.39 7,170 +0.40(+0.25%)
Jul 09, 2021 156.09 158.08 155.97 158.00 14,070 +2.45(+1.57%)
Jul 08, 2021 153.85 156.16 153.48 155.55 14,000 -1.68(-1.07%)
Jul 07, 2021 159.98 160.00 157.15 157.23 10,054 -1.71(-1.08%)
Jul 06, 2021 158.98 159.45 157.32 158.94 15,108 +0.17(+0.10%)
Jul 02, 2021 158.73 159.10 158.27 158.77 5,320 +1.01(+0.64%)
Jul 01, 2021 159.28 159.28 157.32 157.76 9,483 -1.32(-0.83%)
Jun 30, 2021 159.37 159.45 158.72 159.08 9,371 -0.30(-0.19%)
Jun 29, 2021 158.21 159.37 158.21 159.37 8,101 +0.94(+0.59%)
Jun 28, 2021 157.16 158.50 157.16 158.43 11,724 +2.14(+1.37%)
Jun 25, 2021 157.23 157.23 155.95 156.29 5,857 -0.07(-0.04%)
Jun 24, 2021 156.12 157.10 156.12 156.37 9,696 +1.50(+0.97%)
Jun 23, 2021 154.41 155.35 154.41 154.87 16,939 +1.03(+0.67%)
Jun 22, 2021 152.93 154.03 152.89 153.84 10,427 +0.86(+0.56%)
Jun 21, 2021 152.41 153.14 151.14 152.98 9,645 +0.30(+0.20%)
Jun 18, 2021 153.59 154.06 152.42 152.68 9,079 -1.70(-1.10%)
Jun 17, 2021 151.06 154.64 151.06 154.38 13,322 +2.76(+1.82%)
Jun 16, 2021 152.42 152.80 150.32 151.62 8,434 -0.61(-0.40%)
Jun 15, 2021 153.54 153.76 152.17 152.22 7,424 -1.42(-0.93%)
Jun 14, 2021 152.37 153.76 152.33 153.64 13,736 +1.58(+1.04%)
Jun 11, 2021 151.14 152.06 151.14 152.06 9,066 +0.96(+0.63%)
Jun 10, 2021 149.99 151.17 149.48 151.10 7,196 +1.62(+1.09%)
Jun 09, 2021 150.49 150.55 149.39 149.48 7,536 -0.47(-0.31%)
Jun 08, 2021 151.62 151.71 149.31 149.95 11,614 -0.68(-0.45%)
Jun 07, 2021 150.04 150.72 149.45 150.63 17,361 +0.39(+0.26%)
Jun 04, 2021 148.52 150.49 148.52 150.25 6,788 +2.61(+1.77%)
Jun 03, 2021 148.54 148.65 147.17 147.63 13,402 -2.41(-1.60%)
Jun 02, 2021 150.06 150.58 149.59 150.04 31,448 -0.04(-0.03%)
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.