Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.18 21.32 21.16 21.23 46,260 +0.22(+1.05%)
May 29, 2008 20.85 21.09 20.85 21.01 34,897 +0.17(+0.81%)
May 28, 2008 20.86 20.86 20.71 20.84 14,028 +0.11(+0.52%)
May 27, 2008 20.52 20.73 20.52 20.73 10,649 +0.36(+1.79%)
May 26, 2008 20.35 20.41 20.25 20.37 0 +0.00(+0.00%)
May 23, 2008 20.35 20.41 20.25 20.37 43,807 -0.11(-0.54%)
May 22, 2008 20.51 20.56 20.39 20.48 50,517 +0.11(+0.54%)
May 21, 2008 20.72 20.73 20.37 20.37 51,187 -0.32(-1.55%)
May 20, 2008 20.88 20.88 20.57 20.69 24,990 -0.34(-1.62%)
May 19, 2008 21.22 21.37 21.03 21.03 23,544 -0.06(-0.28%)
May 16, 2008 21.15 21.15 20.87 21.09 26,808 +0.06(+0.28%)
May 15, 2008 20.67 21.07 20.67 21.03 26,477 +0.36(+1.74%)
May 14, 2008 20.71 20.91 20.67 20.67 23,219 +0.07(+0.35%)
May 13, 2008 20.53 20.60 20.36 20.60 18,341 +0.24(+1.19%)
May 12, 2008 20.20 20.54 20.20 20.36 14,535 +0.30(+1.50%)
May 09, 2008 20.00 20.08 20.00 20.06 3,139 -0.08(-0.39%)
May 08, 2008 20.06 20.18 20.04 20.14 13,298 +0.19(+0.95%)
May 07, 2008 20.23 20.44 19.94 19.95 36,152 -0.38(-1.85%)
May 06, 2008 20.11 20.38 20.00 20.32 8,083 +0.19(+0.96%)
May 05, 2008 20.12 20.20 20.09 20.13 14,738 -0.17(-0.85%)
May 02, 2008 20.56 20.56 20.11 20.30 32,431 +0.05(+0.26%)
May 01, 2008 19.84 20.25 19.84 20.25 17,585 +0.51(+2.60%)
Apr 30, 2008 19.98 20.11 19.72 19.74 95,209 -0.20(-1.00%)
Apr 29, 2008 19.93 20.04 19.83 19.94 19,292 +0.15(+0.75%)
Apr 28, 2008 19.82 19.92 19.79 19.79 11,080 +0.22(+1.11%)
Apr 25, 2008 19.87 19.87 19.56 19.57 14,579 -0.26(-1.29%)
Apr 24, 2008 19.61 19.95 19.52 19.83 61,448 +0.21(+1.09%)
Apr 23, 2008 19.47 19.64 19.37 19.61 16,425 +0.38(+1.95%)
Apr 22, 2008 19.46 19.46 19.12 19.24 81,184 -0.30(-1.55%)
Apr 21, 2008 19.32 19.57 19.32 19.54 15,991 +0.00(+0.00%)
Apr 18, 2008 19.12 19.57 19.12 19.54 15,651 +0.65(+3.43%)
Apr 17, 2008 18.79 18.89 18.76 18.89 19,275 -0.04(-0.20%)
Apr 16, 2008 18.73 18.97 18.66 18.93 25,953 +0.56(+3.06%)
Apr 15, 2008 18.38 18.38 18.20 18.37 13,788 +0.03(+0.17%)
Apr 14, 2008 18.39 18.51 18.33 18.34 106,311 -0.09(-0.49%)
Apr 11, 2008 18.75 18.75 18.38 18.43 16,231 -0.56(-2.93%)
Apr 10, 2008 18.71 19.06 18.69 18.98 152,773 +0.36(+1.93%)
Apr 09, 2008 18.78 18.78 18.59 18.62 10,724 -0.17(-0.88%)
Apr 08, 2008 18.83 18.87 18.72 18.79 8,985 -0.16(-0.82%)
Apr 07, 2008 19.19 19.19 18.91 18.94 27,245 -0.08(-0.44%)
Apr 04, 2008 18.93 19.13 18.91 19.03 17,680 +0.02(+0.11%)
Apr 03, 2008 18.74 19.06 18.68 19.01 22,028 +0.13(+0.69%)
Apr 02, 2008 18.85 19.08 18.76 18.88 30,144 -0.03(-0.16%)
Apr 01, 2008 18.54 18.91 18.54 18.91 39,999 +0.68(+3.75%)
Mar 31, 2008 18.10 18.31 18.06 18.22 40,289 +0.13(+0.71%)
Mar 28, 2008 18.33 18.33 18.09 18.10 5,025 -0.05(-0.28%)
Mar 27, 2008 18.51 18.51 18.14 18.15 18,260 -0.46(-2.48%)
Mar 26, 2008 18.64 18.64 18.49 18.61 13,622 -0.09(-0.50%)
Mar 25, 2008 18.62 18.78 18.62 18.70 42,694 +0.16(+0.87%)
Mar 24, 2008 18.19 18.64 18.19 18.54 35,666 +0.60(+3.33%)
Mar 21, 2008 17.63 17.94 17.62 17.94 46,086 +0.00(+0.00%)
Mar 20, 2008 17.63 17.94 17.62 17.94 46,086 +0.28(+1.60%)
Mar 19, 2008 17.84 18.19 17.66 17.66 176,956 -0.49(-2.68%)
Mar 18, 2008 17.73 18.17 17.73 18.15 285,501 +0.71(+4.10%)
Mar 17, 2008 17.48 17.57 17.25 17.43 49,274 -0.21(-1.21%)
Mar 14, 2008 17.83 17.88 17.52 17.65 120,867 -0.41(-2.29%)
Mar 13, 2008 17.81 18.19 17.64 18.06 355,048 +0.09(+0.52%)
Mar 12, 2008 18.10 18.27 17.96 17.97 53,622 -0.07(-0.38%)
Mar 11, 2008 17.97 18.04 17.28 18.04 112,751 +0.49(+2.77%)
Mar 10, 2008 17.71 17.89 17.55 17.55 129,449 -0.26(-1.45%)
Mar 07, 2008 17.49 18.09 17.49 17.81 184,924 -0.05(-0.29%)
Mar 06, 2008 18.16 18.24 17.86 17.86 783,463 -0.41(-2.27%)
Mar 05, 2008 18.12 18.38 18.10 18.27 52,752 +0.13(+0.72%)
Mar 04, 2008 17.91 18.17 17.75 18.14 81,282 +0.09(+0.52%)
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.