Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

186.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.44 17.64 17.43 17.53 910,333 +0.02(+0.12%)
May 30, 2006 17.77 17.78 17.48 17.51 1,302,669 -0.36(-2.01%)
May 26, 2006 17.80 17.88 17.75 17.87 52,027 +0.12(+0.69%)
May 25, 2006 17.78 17.78 17.58 17.75 50,037 +0.17(+0.94%)
May 24, 2006 17.41 17.63 17.31 17.58 77,898 +0.17(+0.99%)
May 23, 2006 17.66 17.83 17.40 17.41 177,972 -0.15(-0.84%)
May 22, 2006 17.48 17.67 17.43 17.56 281,458 -0.12(-0.68%)
May 19, 2006 17.59 17.73 17.40 17.68 154,375 +0.15(+0.86%)
May 18, 2006 17.76 17.79 17.52 17.53 60,556 -0.15(-0.87%)
May 17, 2006 17.78 17.86 17.60 17.68 157,787 -0.21(-1.16%)
May 16, 2006 18.06 18.16 17.88 17.89 127,367 -0.22(-1.20%)
May 15, 2006 18.06 18.17 17.92 18.11 596,464 -0.05(-0.25%)
May 12, 2006 18.27 18.32 18.14 18.15 224,029 -0.19(-1.05%)
May 11, 2006 18.68 18.68 18.33 18.35 176,266 -0.46(-2.45%)
May 10, 2006 19.01 19.01 18.77 18.81 92,682 -0.24(-1.24%)
May 09, 2006 19.13 19.15 19.04 19.04 37,243 -0.17(-0.86%)
May 08, 2006 19.20 19.31 19.19 19.21 38,096 -0.07(-0.35%)
May 05, 2006 19.17 19.35 19.16 19.28 103,485 +0.13(+0.70%)
May 04, 2006 19.03 19.22 19.03 19.14 574,573 +0.03(+0.17%)
May 03, 2006 19.07 19.12 18.99 19.11 32,126 +0.12(+0.63%)
May 02, 2006 18.95 19.08 18.95 18.99 315,290 +0.04(+0.22%)
May 01, 2006 19.09 19.16 18.92 18.95 62,546 -0.14(-0.76%)
Apr 28, 2006 19.08 19.25 19.08 19.09 42,645 -0.18(-0.93%)
Apr 27, 2006 18.89 19.34 18.89 19.27 52,595 +0.21(+1.09%)
Apr 26, 2006 19.13 19.16 19.00 19.06 164,042 +0.00(+0.02%)
Apr 25, 2006 19.15 19.17 18.93 19.06 351,681 -0.08(-0.44%)
Apr 24, 2006 19.10 19.16 19.01 19.15 49,468 -0.03(-0.18%)
Apr 21, 2006 19.58 19.58 19.12 19.18 122,818 -0.35(-1.79%)
Apr 20, 2006 19.55 19.67 19.43 19.53 108,603 +0.03(+0.13%)
Apr 19, 2006 19.49 19.51 19.36 19.50 73,634 +0.11(+0.54%)
Apr 18, 2006 19.13 19.41 19.08 19.40 33,547 +0.26(+1.36%)
Apr 17, 2006 19.32 19.38 19.03 19.14 41,792 -0.13(-0.66%)
Apr 13, 2006 19.19 19.32 19.12 19.26 33,831 +0.07(+0.37%)
Apr 12, 2006 19.12 19.22 19.11 19.19 503,213 +0.07(+0.37%)
Apr 11, 2006 19.31 19.31 19.09 19.12 550,123 -0.17(-0.87%)
Apr 10, 2006 19.38 19.42 19.22 19.29 34,969 -0.09(-0.47%)
Apr 07, 2006 19.69 19.69 19.38 19.38 60,556 -0.20(-1.02%)
Apr 06, 2006 19.52 19.69 19.51 19.58 67,948 +0.07(+0.34%)
Apr 05, 2006 19.44 19.56 19.37 19.52 376,699 +0.15(+0.78%)
Apr 04, 2006 19.31 19.39 19.26 19.37 1,467,564 +0.10(+0.49%)
Apr 03, 2006 19.29 19.45 19.26 19.27 29,851 +0.07(+0.35%)
Mar 31, 2006 19.33 19.33 19.16 19.20 317,564 -0.05(-0.24%)
Mar 30, 2006 19.22 19.34 19.11 19.25 786,093 +0.15(+0.81%)
Mar 29, 2006 18.82 19.13 18.73 19.10 956,959 +0.37(+1.99%)
Mar 28, 2006 18.93 18.99 18.72 18.72 102,917 -0.19(-0.99%)
Mar 27, 2006 18.91 18.98 18.86 18.91 69,085 +0.02(+0.09%)
Mar 24, 2006 18.91 18.99 18.81 18.89 88,133 +0.07(+0.37%)
Mar 23, 2006 18.83 18.87 18.75 18.82 56,291 +0.01(+0.07%)
Mar 22, 2006 18.68 18.82 18.68 18.81 707,058 +0.01(+0.04%)
Mar 21, 2006 18.87 19.10 18.75 18.80 57,428 -0.02(-0.13%)
Mar 20, 2006 18.82 18.89 18.82 18.83 168,590 +0.01(+0.07%)
Mar 17, 2006 18.78 18.88 18.71 18.81 280,321 +0.07(+0.36%)
Mar 16, 2006 19.01 19.05 18.74 18.74 51,174 -0.23(-1.20%)
Mar 15, 2006 18.89 18.98 18.81 18.97 46,909 +0.17(+0.90%)
Mar 14, 2006 18.54 18.84 18.54 18.80 42,360 +0.26(+1.40%)
Mar 13, 2006 18.56 18.60 18.49 18.54 36,106 +0.02(+0.10%)
Mar 10, 2006 18.58 18.59 18.38 18.53 148,689 +0.03(+0.15%)
Mar 09, 2006 18.68 18.76 18.47 18.50 48,615 -0.07(-0.40%)
Mar 08, 2006 18.55 18.64 18.42 18.57 59,703 -0.03(-0.17%)
Mar 07, 2006 18.70 18.70 18.51 18.60 61,409 -0.18(-0.96%)
Mar 06, 2006 18.96 19.03 18.72 18.78 75,908 -0.18(-0.93%)
Mar 03, 2006 18.87 19.16 18.87 18.96 87,849 +0.00(+0.02%)
Mar 02, 2006 18.85 19.00 18.85 18.96 95,809 +0.06(+0.32%)
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.