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 (%)
Jun 30, 2011 22.88 23.21 22.88 23.21 10,289 +0.47(+2.06%)
Jun 29, 2011 22.66 22.84 22.61 22.74 7,224 +0.13(+0.59%)
Jun 28, 2011 22.52 22.61 22.52 22.61 11,609 +0.17(+0.75%)
Jun 27, 2011 22.16 22.45 22.16 22.44 13,281 +0.34(+1.54%)
Jun 24, 2011 22.47 22.47 22.08 22.10 5,278 -0.35(-1.56%)
Jun 23, 2011 22.06 22.45 21.99 22.45 133,231 +0.06(+0.27%)
Jun 22, 2011 22.43 22.50 22.39 22.39 7,458 -0.08(-0.37%)
Jun 21, 2011 22.24 22.49 22.24 22.47 14,333 +0.49(+2.22%)
Jun 20, 2011 21.99 21.99 21.97 21.99 11,454 -0.00(-0.01%)
Jun 17, 2011 22.25 22.25 21.91 21.99 15,075 -0.17(-0.77%)
Jun 16, 2011 22.31 22.36 22.01 22.16 58,300 -0.15(-0.67%)
Jun 15, 2011 22.63 22.63 22.28 22.31 18,178 -0.59(-2.58%)
Jun 14, 2011 22.69 22.91 22.69 22.90 6,179 +0.38(+1.71%)
Jun 13, 2011 22.64 22.67 22.48 22.51 21,038 -0.07(-0.29%)
Jun 10, 2011 22.83 22.85 22.56 22.58 60,569 -0.37(-1.60%)
Jun 09, 2011 22.89 23.03 22.89 22.95 8,580 +0.08(+0.37%)
Jun 08, 2011 23.09 23.09 22.83 22.86 19,523 -0.39(-1.69%)
Jun 07, 2011 23.21 23.32 23.14 23.26 60,413 +0.08(+0.36%)
Jun 06, 2011 23.30 23.34 23.13 23.17 5,583 -0.24(-1.03%)
Jun 03, 2011 23.49 23.63 23.36 23.41 11,796 -0.34(-1.44%)
May 24, 2011 23.82 23.86 23.69 23.76 10,903 -0.05(-0.19%)
May 23, 2011 23.70 23.83 23.70 23.80 6,950 -0.44(-1.82%)
May 20, 2011 24.29 24.30 24.24 24.24 7,055 -0.01(-0.04%)
May 19, 2011 24.22 24.28 24.22 24.25 24,324 -0.02(-0.08%)
May 18, 2011 24.09 24.29 24.06 24.27 52,867 +0.44(+1.83%)
May 17, 2011 23.91 23.95 23.71 23.84 6,165 -0.17(-0.73%)
May 16, 2011 24.35 24.38 23.98 24.01 18,854 -0.43(-1.75%)
May 13, 2011 24.68 24.68 24.41 24.44 15,814 -0.35(-1.40%)
May 12, 2011 24.56 24.81 24.45 24.79 28,299 +0.18(+0.73%)
May 11, 2011 24.59 24.61 24.50 24.61 4,944 -0.24(-0.97%)
May 10, 2011 24.61 24.85 24.61 24.85 19,724 +0.29(+1.17%)
May 09, 2011 24.41 24.61 24.41 24.56 6,117 +0.10(+0.39%)
May 06, 2011 24.57 24.71 24.39 24.46 37,471 +0.19(+0.80%)
May 05, 2011 24.32 24.49 24.24 24.27 20,255 -0.22(-0.90%)
May 04, 2011 24.55 24.58 24.27 24.49 8,804 -0.06(-0.26%)
May 03, 2011 24.53 24.56 24.40 24.55 11,649 -0.12(-0.50%)
May 02, 2011 24.67 24.68 24.67 24.68 15,054 -0.01(-0.02%)
Apr 29, 2011 24.71 24.76 24.67 24.69 92,053 -0.16(-0.63%)
Apr 28, 2011 24.81 24.85 24.71 24.84 17,704 -0.08(-0.34%)
Apr 27, 2011 24.68 24.94 24.64 24.92 10,640 +0.24(+0.97%)
Apr 26, 2011 24.50 24.74 24.50 24.69 40,754 +0.18(+0.72%)
Apr 25, 2011 24.49 24.52 24.44 24.51 7,453 +0.08(+0.33%)
Apr 21, 2011 24.43 24.44 24.34 24.43 17,605 +0.15(+0.61%)
Apr 20, 2011 24.10 24.28 24.02 24.28 13,833 +0.70(+2.95%)
Apr 19, 2011 23.67 23.67 23.47 23.58 8,611 -0.00(-0.01%)
Apr 18, 2011 23.56 23.62 23.33 23.59 43,918 -0.23(-0.95%)
Apr 15, 2011 23.78 23.86 23.70 23.81 31,953 -0.07(-0.28%)
Apr 14, 2011 23.67 23.89 23.67 23.88 9,462 +0.01(+0.03%)
Apr 13, 2011 23.87 23.92 23.76 23.87 36,326 +0.22(+0.93%)
Apr 12, 2011 23.78 23.78 23.54 23.65 35,018 -0.27(-1.14%)
Apr 11, 2011 24.06 24.06 23.85 23.93 21,812 -0.00(-0.01%)
Apr 08, 2011 24.16 24.19 23.92 23.93 35,264 -0.10(-0.40%)
Apr 07, 2011 23.96 24.11 23.92 24.02 20,331 +0.03(+0.12%)
Apr 06, 2011 23.94 24.02 23.82 24.00 23,569 +0.18(+0.76%)
Apr 05, 2011 23.82 23.99 23.82 23.82 16,424 +0.04(+0.16%)
Apr 04, 2011 23.93 23.93 23.73 23.78 12,960 -0.20(-0.84%)
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.