Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.69 23.75 23.54 23.65 8,452 +0.15(+0.63%)
Aug 30, 2012 23.79 23.79 23.48 23.50 12,064 -0.41(-1.73%)
Aug 29, 2012 23.83 23.91 23.73 23.91 6,838 +0.05(+0.21%)
Aug 27, 2012 23.93 23.97 23.85 23.86 7,416 -0.02(-0.10%)
Aug 24, 2012 23.70 23.90 23.64 23.89 7,129 +0.03(+0.11%)
Aug 23, 2012 23.94 23.94 23.78 23.86 5,327 -0.15(-0.62%)
Aug 22, 2012 23.96 24.01 23.85 24.01 9,081 +0.01(+0.04%)
Aug 21, 2012 24.18 24.26 23.94 24.00 91,282 -0.10(-0.42%)
Aug 20, 2012 24.10 24.11 23.96 24.10 17,875 -0.05(-0.22%)
Aug 17, 2012 24.13 24.16 24.09 24.15 4,673 +0.07(+0.29%)
Aug 16, 2012 23.76 24.11 23.76 24.08 22,676 +0.41(+1.74%)
Aug 15, 2012 23.64 23.71 23.64 23.67 13,293 +0.16(+0.67%)
Aug 14, 2012 23.91 23.91 23.51 23.51 4,280 -0.26(-1.11%)
Aug 13, 2012 23.75 23.78 23.65 23.78 4,738 -0.01(-0.06%)
Aug 10, 2012 23.74 23.79 23.74 23.79 3,187 +0.02(+0.07%)
Aug 09, 2012 23.65 23.78 23.65 23.77 20,061 +0.17(+0.72%)
Aug 08, 2012 23.58 23.71 23.58 23.60 20,180 -0.02(-0.10%)
Aug 07, 2012 23.43 23.75 23.43 23.63 9,357 +0.31(+1.33%)
Aug 06, 2012 23.33 23.38 23.32 23.32 21,629 +0.27(+1.19%)
Aug 03, 2012 22.76 23.07 22.70 23.04 16,631 +0.77(+3.44%)
Aug 02, 2012 22.36 22.61 22.20 22.28 39,158 -0.34(-1.49%)
Aug 01, 2012 22.67 22.83 22.54 22.61 10,570 -0.10(-0.43%)
Jul 31, 2012 22.72 22.81 22.71 22.71 9,101 -0.05(-0.22%)
Jul 30, 2012 22.87 22.98 22.68 22.76 49,662 -0.14(-0.63%)
Jul 27, 2012 22.46 22.91 22.46 22.91 8,942 +0.55(+2.46%)
Jul 26, 2012 22.22 22.36 22.10 22.36 11,984 +0.57(+2.64%)
Jul 25, 2012 21.73 21.99 21.73 21.78 10,681 +0.14(+0.63%)
Jul 24, 2012 21.96 21.96 21.54 21.64 22,392 -0.26(-1.17%)
Jul 23, 2012 21.76 21.90 21.59 21.90 4,556 -0.34(-1.52%)
Jul 20, 2012 22.38 22.41 22.24 22.24 3,728 -0.35(-1.56%)
Jul 19, 2012 22.42 22.63 22.42 22.59 5,014 +0.39(+1.74%)
Jul 18, 2012 21.62 22.23 21.62 22.21 9,696 +0.71(+3.28%)
Jul 17, 2012 21.26 21.56 21.26 21.50 3,799 -0.07(-0.33%)
Jul 16, 2012 21.66 21.68 21.50 21.57 5,814 -0.06(-0.29%)
Jul 13, 2012 21.47 21.64 21.47 21.63 5,908 +0.21(+1.00%)
Jul 12, 2012 21.34 21.45 21.12 21.42 11,890 +0.02(+0.10%)
Jul 11, 2012 21.60 21.61 21.40 21.40 4,872 -0.18(-0.81%)
Jul 10, 2012 21.92 22.01 21.48 21.57 12,764 -0.28(-1.28%)
Jul 09, 2012 21.98 22.00 21.77 21.85 4,832 -0.18(-0.83%)
Jul 06, 2012 22.31 22.31 21.90 22.04 7,373 -0.63(-2.79%)
Jul 05, 2012 22.61 22.68 22.59 22.67 11,867 -0.03(-0.14%)
Jul 03, 2012 22.51 22.70 22.51 22.70 2,962 +0.26(+1.17%)
Jul 02, 2012 22.54 22.54 22.42 22.44 5,580 +0.03(+0.14%)
Jun 29, 2012 22.10 22.41 22.10 22.41 10,461 +0.83(+3.85%)
Jun 28, 2012 21.70 21.76 21.47 21.57 18,037 -0.45(-2.03%)
Jun 27, 2012 22.02 22.04 21.97 22.02 9,721 +0.22(+0.99%)
Jun 26, 2012 21.75 21.89 21.71 21.81 58,633 +0.03(+0.13%)
Jun 25, 2012 22.01 22.01 21.70 21.78 249,397 -0.38(-1.73%)
Jun 22, 2012 22.02 22.16 22.02 22.16 2,245 +0.26(+1.19%)
Jun 21, 2012 22.23 22.24 21.90 21.90 7,652 -0.79(-3.49%)
Jun 20, 2012 22.60 22.74 22.60 22.69 1,895 +0.07(+0.29%)
Jun 19, 2012 22.52 22.70 22.52 22.63 12,454 +0.24(+1.08%)
Jun 18, 2012 21.99 22.39 21.99 22.39 3,039 +0.21(+0.97%)
Jun 15, 2012 21.89 22.17 21.89 22.17 13,615 +0.36(+1.65%)
Jun 14, 2012 21.79 21.86 21.63 21.81 20,604 +0.01(+0.05%)
Jun 13, 2012 21.97 22.08 21.78 21.80 11,095 -0.22(-0.99%)
Jun 12, 2012 21.86 22.03 21.70 22.02 26,050 +0.31(+1.45%)
Jun 11, 2012 22.17 22.17 21.68 21.70 18,054 -0.36(-1.62%)
Jun 08, 2012 21.92 22.09 21.92 22.06 6,927 +0.13(+0.60%)
Jun 07, 2012 22.33 22.33 21.92 21.93 25,693 -0.19(-0.87%)
Jun 06, 2012 21.69 22.12 21.69 22.12 38,675 +0.58(+2.71%)
Jun 05, 2012 21.46 21.54 21.34 21.54 20,521 +0.29(+1.35%)
Jun 04, 2012 21.18 21.25 21.02 21.25 70,852 +0.10(+0.48%)
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.