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, 2017 56.99 57.32 56.98 57.24 25,131 +0.40(+0.70%)
Aug 30, 2017 56.20 56.93 56.20 56.84 17,012 +0.66(+1.18%)
Aug 29, 2017 55.53 56.33 55.53 56.18 59,381 +0.15(+0.26%)
Aug 28, 2017 56.14 56.17 55.81 56.03 19,621 +0.07(+0.13%)
Aug 25, 2017 56.42 56.51 55.96 55.96 19,375 -0.12(-0.21%)
Aug 24, 2017 56.17 56.22 55.89 56.08 11,234 -0.02(-0.04%)
Aug 23, 2017 55.79 56.15 55.79 56.10 27,031 +0.01(+0.01%)
Aug 22, 2017 55.61 56.16 55.61 56.09 14,797 +0.83(+1.49%)
Aug 21, 2017 55.38 55.38 54.99 55.27 33,304 -0.08(-0.15%)
Aug 18, 2017 55.43 55.75 55.22 55.35 21,397 +0.08(+0.15%)
Aug 17, 2017 56.28 56.53 55.25 55.27 22,668 -1.04(-1.85%)
Aug 16, 2017 56.01 56.52 56.01 56.31 39,934 +0.34(+0.61%)
Aug 15, 2017 56.03 56.05 55.78 55.97 25,956 +0.01(+0.01%)
Aug 14, 2017 55.53 55.99 55.53 55.96 22,829 +1.05(+1.92%)
Aug 11, 2017 54.54 55.08 54.54 54.91 17,788 +0.37(+0.67%)
Aug 10, 2017 55.47 55.47 54.44 54.54 46,763 -1.27(-2.28%)
Aug 09, 2017 55.49 55.81 55.42 55.81 16,457 -0.17(-0.30%)
Aug 08, 2017 56.13 56.52 55.93 55.98 31,157 -0.22(-0.39%)
Aug 07, 2017 56.01 56.30 55.92 56.20 21,116 +0.28(+0.50%)
Aug 04, 2017 55.94 56.15 55.81 55.92 46,062 +0.48(+0.87%)
Aug 03, 2017 55.47 55.62 55.22 55.43 25,181 +0.11(+0.20%)
Aug 02, 2017 56.03 56.03 54.92 55.32 23,111 -0.40(-0.71%)
Aug 01, 2017 55.79 55.80 55.65 55.72 19,846 +0.18(+0.33%)
Jul 31, 2017 56.09 56.11 55.46 55.53 30,090 -0.49(-0.87%)
Jul 28, 2017 55.99 56.13 55.74 56.02 25,561 -0.09(-0.16%)
Jul 27, 2017 56.97 57.02 55.74 56.11 33,096 -0.66(-1.16%)
Jul 26, 2017 56.76 56.76 56.42 56.76 18,964 +0.13(+0.23%)
Jul 25, 2017 56.53 56.71 56.28 56.63 31,468 +0.10(+0.18%)
Jul 24, 2017 56.36 56.58 56.32 56.53 16,670 +0.12(+0.21%)
Jul 21, 2017 56.35 56.46 56.17 56.41 39,107 -0.17(-0.30%)
Jul 20, 2017 56.62 56.69 56.33 56.58 36,217 +0.04(+0.07%)
Jul 19, 2017 56.23 56.60 56.23 56.54 35,314 +0.38(+0.67%)
Jul 18, 2017 55.68 56.17 55.51 56.17 43,575 +0.54(+0.97%)
Jul 17, 2017 55.61 55.63 55.38 55.63 29,249 +0.01(+0.03%)
Jul 14, 2017 55.35 55.63 55.22 55.61 31,816 +0.35(+0.64%)
Jul 13, 2017 55.51 55.61 55.14 55.26 28,394 -0.15(-0.28%)
Jul 12, 2017 55.00 55.42 54.98 55.42 24,057 +0.74(+1.36%)
Jul 11, 2017 54.17 54.67 54.17 54.67 43,711 +0.35(+0.64%)
Jul 10, 2017 53.84 54.37 53.77 54.32 23,770 +0.58(+1.08%)
Jul 07, 2017 53.16 53.90 53.16 53.74 23,339 +0.73(+1.38%)
Jul 06, 2017 53.02 53.27 52.85 53.01 29,748 -0.49(-0.92%)
Jul 05, 2017 53.27 53.65 53.09 53.51 18,145 +0.36(+0.68%)
Jul 03, 2017 54.17 54.17 53.15 53.15 18,570 -0.56(-1.04%)
Jun 30, 2017 53.96 53.98 53.71 53.71 15,871 -0.03(-0.05%)
Jun 29, 2017 54.55 54.55 53.29 53.74 34,464 -1.08(-1.96%)
Jun 28, 2017 54.24 54.81 54.24 54.81 19,222 +0.73(+1.35%)
Jun 27, 2017 54.74 54.84 54.05 54.08 31,614 -0.88(-1.61%)
Jun 26, 2017 55.58 55.69 54.82 54.97 20,937 -0.34(-0.61%)
Jun 23, 2017 54.81 55.41 54.69 55.30 38,722 +0.45(+0.82%)
Jun 22, 2017 54.91 55.00 54.60 54.86 13,610 +0.15(+0.28%)
Jun 21, 2017 54.30 54.70 54.18 54.70 37,993 +0.56(+1.03%)
Jun 20, 2017 54.48 54.60 54.14 54.14 19,144 -0.38(-0.70%)
Jun 19, 2017 54.21 54.58 54.21 54.52 22,180 +0.81(+1.51%)
Jun 16, 2017 53.77 53.79 53.59 53.71 23,785 +0.15(+0.27%)
Jun 15, 2017 53.38 53.71 53.09 53.57 46,303 -0.21(-0.40%)
Jun 14, 2017 54.33 54.50 53.52 53.78 15,402 -0.47(-0.87%)
Jun 13, 2017 54.15 54.47 53.96 54.25 57,548 +0.65(+1.21%)
Jun 12, 2017 53.74 53.86 52.74 53.60 31,268 -0.49(-0.90%)
Jun 09, 2017 55.80 55.99 53.43 54.09 45,172 -1.66(-2.98%)
Jun 08, 2017 55.58 55.75 55.33 55.75 24,621 +0.45(+0.81%)
Jun 07, 2017 55.32 55.32 55.06 55.30 18,960 +0.04(+0.08%)
Jun 06, 2017 55.19 55.55 55.15 55.26 25,358 -0.04(-0.08%)
Jun 05, 2017 55.35 55.36 55.25 55.30 22,080 +0.11(+0.20%)
Jun 02, 2017 54.83 55.20 54.72 55.19 21,936 +0.47(+0.86%)
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.