Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.66 -0.04 (-0.02%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.60 20.65 20.32 20.43 30,083 -0.00(-0.02%)
Aug 30, 2011 20.22 20.45 20.13 20.43 4,713 +0.16(+0.77%)
Aug 29, 2011 19.84 20.27 19.84 20.27 14,741 +0.64(+3.24%)
Aug 26, 2011 19.13 19.65 19.01 19.64 19,994 +0.37(+1.91%)
Aug 25, 2011 19.58 19.65 19.19 19.27 72,590 -0.31(-1.56%)
Aug 24, 2011 19.40 19.59 19.17 19.57 53,827 +0.10(+0.54%)
Aug 23, 2011 18.80 19.47 18.75 19.47 73,327 +0.74(+3.95%)
Aug 22, 2011 19.03 19.03 18.59 18.73 31,653 +0.20(+1.07%)
Aug 19, 2011 18.64 19.00 18.47 18.53 53,238 -0.32(-1.70%)
Aug 18, 2011 19.41 19.41 18.66 18.85 18,631 -1.21(-6.01%)
Aug 17, 2011 20.36 20.36 19.88 20.06 37,644 -0.21(-1.05%)
Aug 16, 2011 20.34 20.45 20.15 20.27 11,504 -0.24(-1.16%)
Aug 15, 2011 20.32 20.51 20.26 20.51 74,484 +0.35(+1.73%)
Aug 12, 2011 20.18 20.18 19.96 20.16 24,492 +0.19(+0.96%)
Aug 11, 2011 19.27 20.18 19.25 19.97 28,441 +0.71(+3.67%)
Aug 10, 2011 19.16 19.64 19.16 19.26 15,838 -0.48(-2.41%)
Aug 09, 2011 19.60 19.74 19.01 19.74 21,863 +0.54(+2.83%)
Aug 08, 2011 19.60 19.94 19.10 19.19 84,668 -1.15(-5.64%)
Aug 05, 2011 20.30 20.59 19.86 20.34 81,674 -0.16(-0.79%)
Aug 04, 2011 21.26 21.26 20.44 20.50 93,259 -1.10(-5.11%)
Aug 03, 2011 21.38 21.60 21.04 21.60 126,956 +0.25(+1.19%)
Aug 02, 2011 21.74 21.89 21.35 21.35 54,211 -0.57(-2.59%)
Aug 01, 2011 22.32 22.32 21.66 21.92 33,066 -0.12(-0.54%)
Jul 29, 2011 22.03 22.24 21.90 22.04 38,284 -0.15(-0.69%)
Jul 28, 2011 22.22 22.42 22.15 22.19 26,438 -0.04(-0.19%)
Jul 27, 2011 22.76 22.76 22.22 22.23 35,241 -0.74(-3.21%)
Jul 26, 2011 22.83 23.06 22.82 22.97 15,069 +0.15(+0.64%)
Jul 25, 2011 22.68 22.91 22.66 22.82 18,097 -0.14(-0.59%)
Jul 22, 2011 22.93 23.00 22.93 22.96 193,861 +0.29(+1.28%)
Jul 21, 2011 22.64 22.74 22.49 22.67 19,466 -0.06(-0.26%)
Jul 20, 2011 22.99 22.99 22.69 22.73 13,921 -0.16(-0.70%)
Jul 19, 2011 22.49 22.90 22.49 22.89 39,199 +0.63(+2.82%)
Jul 18, 2011 22.38 22.44 22.08 22.26 36,042 -0.22(-0.99%)
Jul 15, 2011 22.35 22.49 22.35 22.48 4,862 +0.18(+0.83%)
Jul 14, 2011 22.65 22.65 22.26 22.30 12,838 -0.22(-0.98%)
Jul 13, 2011 22.75 22.84 22.52 22.52 7,982 -0.02(-0.11%)
Jul 12, 2011 22.74 22.74 22.54 22.54 27,041 -0.24(-1.06%)
Jul 11, 2011 22.94 22.94 22.78 22.78 7,738 -0.55(-2.35%)
Jul 08, 2011 23.29 23.34 23.13 23.33 48,715 -0.28(-1.17%)
Jul 07, 2011 23.34 23.62 23.34 23.61 7,436 +0.46(+1.97%)
Jul 06, 2011 22.98 23.18 22.98 23.15 9,058 +0.02(+0.09%)
Jul 05, 2011 23.11 23.13 23.02 23.13 16,834 +0.01(+0.03%)
Jul 01, 2011 22.74 23.12 22.74 23.12 26,099 +0.32(+1.40%)
Jun 30, 2011 22.48 22.80 22.48 22.80 10,473 +0.46(+2.06%)
Jun 29, 2011 22.27 22.44 22.21 22.34 7,353 +0.13(+0.59%)
Jun 28, 2011 22.13 22.21 22.13 22.21 11,817 +0.17(+0.75%)
Jun 27, 2011 21.77 22.06 21.77 22.05 13,519 +0.33(+1.54%)
Jun 24, 2011 22.07 22.07 21.69 21.71 5,373 -0.35(-1.56%)
Jun 23, 2011 21.67 22.06 21.60 22.06 135,613 +0.06(+0.27%)
Jun 22, 2011 22.04 22.10 22.00 22.00 7,591 -0.08(-0.37%)
Jun 21, 2011 21.85 22.10 21.85 22.08 14,589 +0.48(+2.22%)
Jun 20, 2011 21.61 21.61 21.58 21.60 11,659 -0.00(-0.01%)
Jun 17, 2011 21.86 21.86 21.52 21.60 15,344 -0.12(-0.57%)
Jun 16, 2011 21.88 21.93 21.58 21.73 59,461 -0.15(-0.67%)
Jun 15, 2011 22.19 22.19 21.84 21.87 18,540 -0.58(-2.58%)
Jun 14, 2011 22.25 22.46 22.25 22.45 6,302 +0.38(+1.71%)
Jun 13, 2011 22.20 22.22 22.04 22.08 21,457 -0.06(-0.29%)
Jun 10, 2011 22.38 22.40 22.12 22.14 61,775 -0.36(-1.60%)
Jun 09, 2011 22.45 22.58 22.45 22.50 8,751 +0.08(+0.37%)
Jun 08, 2011 22.64 22.64 22.38 22.42 19,912 -0.38(-1.69%)
Jun 07, 2011 22.76 22.87 22.69 22.80 61,616 +0.08(+0.36%)
Jun 06, 2011 22.84 22.88 22.68 22.72 5,694 -0.24(-1.03%)
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.