Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

186.71 -1.02 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.16 17.38 17.16 17.35 7,676 +0.14(+0.78%)
Aug 30, 2005 17.23 17.23 17.13 17.21 6,823 -0.06(-0.33%)
Aug 29, 2005 17.17 17.27 17.17 17.27 59,134 +0.09(+0.51%)
Aug 26, 2005 17.13 17.18 17.13 17.18 6,254 -0.06(-0.37%)
Aug 25, 2005 17.25 17.25 17.25 17.25 23,028 -0.05(-0.30%)
Aug 24, 2005 17.41 17.47 17.30 17.30 39,233 -0.10(-0.57%)
Aug 23, 2005 17.39 17.40 17.31 17.40 57,144 +0.00(+0.00%)
Aug 22, 2005 17.50 17.54 17.36 17.40 72,781 -0.04(-0.22%)
Aug 19, 2005 17.44 17.46 17.41 17.44 36,674 +0.00(+0.00%)
Aug 18, 2005 17.40 17.46 17.40 17.44 2,843 -0.09(-0.50%)
Aug 17, 2005 17.50 17.56 17.44 17.52 15,636 +0.11(+0.63%)
Aug 16, 2005 17.48 17.51 17.41 17.41 29,283 -0.18(-1.00%)
Aug 15, 2005 17.45 17.65 17.44 17.59 24,734 +0.06(+0.32%)
Aug 12, 2005 17.50 17.54 17.42 17.53 16,773 +0.01(+0.06%)
Aug 11, 2005 17.50 17.62 17.50 17.52 6,823 +0.07(+0.40%)
Aug 10, 2005 17.74 17.76 17.45 17.45 7,676 -0.24(-1.33%)
Aug 09, 2005 17.55 17.71 17.55 17.69 9,950 +0.15(+0.88%)
Aug 08, 2005 17.57 17.66 17.53 17.53 14,499 -0.05(-0.28%)
Aug 05, 2005 17.69 17.69 17.56 17.58 39,802 -0.11(-0.62%)
Aug 04, 2005 17.77 17.82 17.69 17.69 13,646 -0.07(-0.38%)
Aug 03, 2005 17.72 17.81 17.68 17.76 9,097 -0.01(-0.04%)
Aug 02, 2005 17.65 17.77 17.65 17.77 20,185 +0.25(+1.43%)
Aug 01, 2005 17.48 17.56 17.47 17.52 138,170 -0.02(-0.14%)
Jul 29, 2005 17.66 17.66 17.52 17.54 17,626 -0.14(-0.80%)
Jul 28, 2005 17.55 17.68 17.55 17.68 35,822 +0.05(+0.26%)
Jul 27, 2005 17.52 17.65 17.43 17.64 77,898 +0.15(+0.86%)
Jul 26, 2005 17.46 17.49 17.42 17.48 5,686 +0.11(+0.63%)
Jul 25, 2005 17.41 17.50 17.36 17.38 12,224 -0.09(-0.52%)
Jul 22, 2005 17.46 17.47 17.39 17.47 7,107 +0.01(+0.06%)
Jul 21, 2005 17.57 17.57 17.43 17.46 8,244 -0.20(-1.16%)
Jul 20, 2005 17.45 17.66 17.38 17.66 21,606 -0.01(-0.08%)
Jul 19, 2005 17.43 17.67 17.43 17.67 74,771 +0.25(+1.41%)
Jul 18, 2005 17.53 17.53 17.42 17.43 5,401 -0.10(-0.56%)
Jul 15, 2005 17.53 17.53 17.43 17.53 31,841 +0.01(+0.06%)
Jul 14, 2005 17.66 17.67 17.52 17.52 36,390 +0.07(+0.42%)
Jul 13, 2005 17.31 17.45 17.31 17.44 13,077 +0.09(+0.51%)
Jul 12, 2005 17.16 17.35 17.16 17.35 7,391 +0.17(+1.00%)
Jul 11, 2005 17.09 17.18 17.02 17.18 9,381 +0.22(+1.31%)
Jul 08, 2005 16.86 16.96 16.86 16.96 7,960 +0.29(+1.75%)
Jul 07, 2005 16.56 16.69 16.51 16.67 37,812 +0.03(+0.17%)
Jul 06, 2005 16.71 16.77 16.64 16.64 14,783 +0.00(+0.00%)
Jul 05, 2005 16.47 16.64 16.42 16.64 140,444 +0.08(+0.51%)
Jul 01, 2005 16.56 16.56 16.56 16.56 3,127 +0.01(+0.09%)
Jun 30, 2005 16.68 16.70 16.54 16.54 12,224 -0.09(-0.57%)
Jun 29, 2005 16.71 16.73 16.62 16.64 13,362 -0.07(-0.42%)
Jun 28, 2005 16.62 16.71 16.61 16.71 13,930 +0.11(+0.64%)
Jun 27, 2005 16.59 16.63 16.59 16.60 10,234 -0.09(-0.53%)
Jun 24, 2005 16.73 16.86 16.69 16.69 19,332 -0.26(-1.56%)
Jun 23, 2005 17.09 17.19 16.95 16.95 67,663 -0.05(-0.29%)
Jun 22, 2005 17.00 17.00 17.00 17.00 568 -0.00(-0.02%)
Jun 21, 2005 16.85 17.01 16.82 17.01 18,195 +0.07(+0.42%)
Jun 20, 2005 16.73 16.94 16.73 16.94 66,526 +0.08(+0.50%)
Jun 17, 2005 16.84 16.87 16.82 16.85 9,950 +0.05(+0.31%)
Jun 16, 2005 16.82 16.88 16.80 16.80 17,342 +0.07(+0.40%)
Jun 15, 2005 16.74 16.74 16.56 16.73 5,401 +0.02(+0.11%)
Jun 14, 2005 16.82 16.82 16.70 16.71 7,676 -0.21(-1.27%)
Jun 13, 2005 16.81 16.97 16.81 16.93 4,548 +0.17(+1.01%)
Jun 10, 2005 16.96 16.96 16.68 16.76 10,803 -0.17(-0.98%)
Jun 09, 2005 16.76 16.94 16.76 16.93 5,970 +0.16(+0.94%)
Jun 08, 2005 16.92 16.92 16.77 16.77 7,391 -0.07(-0.44%)
Jun 07, 2005 16.97 17.12 16.84 16.84 19,901 -0.07(-0.42%)
Jun 06, 2005 16.98 16.98 16.88 16.91 5,117 +0.00(+0.00%)
Jun 03, 2005 17.08 17.09 16.87 16.91 92,682 -0.19(-1.11%)
Jun 02, 2005 17.06 17.10 17.05 17.10 11,372 +0.15(+0.87%)
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.