Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.61 13.67 13.34 13.34 8,695 -0.33(-2.45%)
May 28, 2002 13.65 13.72 13.53 13.67 219,706 -0.35(-2.51%)
May 27, 2002 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
May 24, 2002 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
May 23, 2002 13.79 14.02 13.79 14.02 11,014 +0.19(+1.37%)
May 22, 2002 13.80 13.83 13.68 13.83 205,793 -0.03(-0.25%)
May 21, 2002 14.33 14.33 13.87 13.87 502,599 -0.29(-2.05%)
May 20, 2002 14.17 14.17 14.15 14.16 145,794 -0.30(-2.08%)
May 17, 2002 14.46 14.46 14.46 14.46 289 +0.09(+0.60%)
May 16, 2002 14.36 14.38 14.36 14.37 6,666 -0.24(-1.68%)
May 15, 2002 14.05 14.66 14.05 14.62 152,171 +0.29(+2.02%)
May 14, 2002 14.28 14.33 14.11 14.33 556,801 +0.87(+6.49%)
May 13, 2002 13.53 13.53 13.46 13.46 2,898 +0.36(+2.71%)
May 10, 2002 13.54 13.54 13.10 13.10 2,898 -0.49(-3.63%)
May 09, 2002 13.82 13.82 13.59 13.59 57,680 -0.18(-1.28%)
May 08, 2002 13.51 13.88 13.51 13.77 22,898 +0.92(+7.17%)
May 07, 2002 12.62 12.85 12.62 12.85 129,562 -0.07(-0.56%)
May 06, 2002 13.06 13.11 12.92 12.92 17,709,816 -0.20(-1.53%)
May 03, 2002 13.22 13.27 13.04 13.12 40,868 -0.31(-2.31%)
May 02, 2002 13.60 13.60 13.43 13.43 8,985 -0.22(-1.64%)
May 01, 2002 13.63 13.79 13.35 13.66 110,142 -0.22(-1.57%)
Apr 30, 2002 13.79 14.00 13.78 13.87 45,506 +0.39(+2.87%)
Apr 29, 2002 13.73 13.73 13.49 13.49 6,666 -0.24(-1.73%)
Apr 26, 2002 13.80 13.80 13.72 13.72 2,028 -0.27(-1.90%)
Apr 25, 2002 13.90 13.99 13.89 13.99 99,128 -0.01(-0.07%)
Apr 24, 2002 14.36 14.38 13.98 14.00 455,643 -0.41(-2.85%)
Apr 23, 2002 14.58 14.58 14.38 14.41 39,419 -0.10(-0.69%)
Apr 22, 2002 14.54 14.55 14.44 14.51 185,503 -0.39(-2.64%)
Apr 19, 2002 15.06 15.06 14.88 14.90 21,159 +0.04(+0.30%)
Apr 18, 2002 14.92 14.92 14.77 14.86 5,796 -0.19(-1.28%)
Apr 17, 2002 15.01 15.14 15.01 15.05 59,998 +0.07(+0.48%)
Apr 16, 2002 14.84 15.03 14.80 14.98 341,442 +0.61(+4.25%)
Apr 15, 2002 14.29 14.37 14.29 14.37 8,115 +0.03(+0.22%)
Apr 12, 2002 14.15 14.35 14.15 14.34 413,615 +0.27(+1.89%)
Apr 11, 2002 14.35 14.35 14.06 14.07 81,737 -0.59(-4.02%)
Apr 10, 2002 14.62 14.70 14.49 14.66 35,941 +0.06(+0.43%)
Apr 09, 2002 15.01 15.01 14.59 14.60 123,765 -0.28(-1.88%)
Apr 08, 2002 14.44 14.88 14.42 14.88 2,318 +0.09(+0.63%)
Apr 05, 2002 15.16 15.16 14.73 14.79 25,506 -0.22(-1.49%)
Apr 04, 2002 15.00 15.01 14.96 15.01 2,608 -0.06(-0.37%)
Apr 03, 2002 15.19 15.22 14.97 15.07 99,708 -0.31(-2.04%)
Apr 02, 2002 15.59 15.59 15.38 15.38 1,739 -0.59(-3.69%)
Apr 01, 2002 15.50 15.97 15.50 15.97 21,448 +0.24(+1.51%)
Mar 29, 2002 15.72 15.73 15.61 15.73 28,984 +0.00(+0.00%)
Mar 28, 2002 15.72 15.73 15.61 15.73 2,608 +0.41(+2.66%)
Mar 27, 2002 15.28 15.40 15.19 15.33 701,726 +0.02(+0.16%)
Mar 26, 2002 15.37 15.55 15.20 15.30 155,939 -0.02(-0.14%)
Mar 25, 2002 15.70 15.70 15.32 15.32 309,849 -0.38(-2.42%)
Mar 22, 2002 15.84 15.84 15.70 15.70 869 -0.16(-1.00%)
Mar 21, 2002 15.53 15.86 15.44 15.86 10,144 +0.16(+0.99%)
Mar 20, 2002 15.70 15.74 15.66 15.70 9,565 -0.29(-1.79%)
Mar 19, 2002 15.88 16.08 15.88 15.99 14,202 +0.07(+0.45%)
Mar 18, 2002 16.22 16.24 15.88 15.92 11,593 +0.09(+0.59%)
Mar 15, 2002 15.91 15.97 15.83 15.83 29,274 -0.09(-0.59%)
Mar 14, 2002 16.06 16.14 15.92 15.92 154,779 -0.26(-1.58%)
Mar 13, 2002 16.28 16.33 16.08 16.17 16,811 -0.21(-1.31%)
Mar 12, 2002 16.47 16.63 16.39 16.39 302,892 -0.88(-5.08%)
Mar 11, 2002 16.84 17.26 16.84 17.26 92,172 +0.38(+2.23%)
Mar 08, 2002 16.80 17.13 16.80 16.89 257,386 +0.52(+3.16%)
Mar 07, 2002 16.54 16.54 16.37 16.37 300,574 -0.10(-0.61%)
Mar 06, 2002 16.23 16.53 16.13 16.47 292,168 +0.02(+0.13%)
Mar 05, 2002 16.39 16.53 16.32 16.45 167,822 +0.22(+1.36%)
Mar 04, 2002 15.66 16.27 15.66 16.23 513,613 +0.88(+5.73%)
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.