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 (%)
Jun 30, 2015 36.63 36.63 36.31 36.44 13,612 +0.12(+0.32%)
Jun 29, 2015 37.27 37.27 36.33 36.33 21,374 -0.93(-2.50%)
Jun 26, 2015 37.40 37.41 37.17 37.26 12,949 -0.34(-0.91%)
Jun 25, 2015 37.93 37.93 37.56 37.60 16,175 -0.17(-0.44%)
Jun 24, 2015 38.01 38.11 37.74 37.76 19,852 -0.30(-0.79%)
Jun 23, 2015 37.98 38.07 37.89 38.06 40,475 +0.05(+0.14%)
Jun 22, 2015 37.96 38.01 37.84 38.01 17,150 +0.32(+0.85%)
Jun 19, 2015 37.92 37.92 37.66 37.69 8,712 -0.22(-0.59%)
Jun 18, 2015 37.71 37.95 37.71 37.91 13,338 +0.26(+0.70%)
Jun 17, 2015 37.62 37.64 37.39 37.64 16,809 +0.09(+0.23%)
Jun 16, 2015 37.31 37.61 37.31 37.56 16,914 +0.29(+0.77%)
Jun 15, 2015 37.25 37.31 36.99 37.27 39,090 -0.27(-0.72%)
Jun 12, 2015 37.67 37.68 37.51 37.54 23,169 -0.31(-0.82%)
Jun 11, 2015 38.05 38.06 37.84 37.85 36,812 -0.05(-0.12%)
Jun 10, 2015 37.46 37.98 37.46 37.90 48,389 +0.65(+1.74%)
Jun 09, 2015 37.16 37.33 36.97 37.25 26,261 +0.00(+0.00%)
Jun 08, 2015 37.50 37.50 37.13 37.25 14,762 -0.47(-1.25%)
Jun 05, 2015 37.66 37.76 37.50 37.72 18,402 +0.08(+0.21%)
Jun 04, 2015 37.92 37.95 37.61 37.64 14,424 -0.37(-0.97%)
Jun 03, 2015 37.95 38.18 37.95 38.01 415,084 +0.09(+0.23%)
Jun 02, 2015 37.73 38.02 37.63 37.93 753,811 -0.11(-0.29%)
Jun 01, 2015 37.66 38.04 37.66 38.04 12,066 +0.23(+0.60%)
May 29, 2015 37.91 37.91 37.69 37.81 16,396 -0.10(-0.28%)
May 28, 2015 37.99 38.05 37.85 37.91 18,064 -0.12(-0.31%)
May 27, 2015 37.61 38.08 37.61 38.03 12,468 +0.68(+1.82%)
May 26, 2015 37.43 37.53 37.29 37.35 22,964 -0.60(-1.58%)
May 22, 2015 37.87 37.95 37.95 37.95 29,363 +0.01(+0.04%)
May 21, 2015 37.82 38.02 37.71 37.94 20,502 +0.09(+0.24%)
May 20, 2015 37.84 37.97 37.79 37.85 23,319 +0.00(+0.01%)
May 19, 2015 38.02 38.02 37.78 37.84 17,856 -0.10(-0.26%)
May 18, 2015 37.91 38.00 37.86 37.94 13,313 +0.16(+0.42%)
May 15, 2015 37.81 37.81 37.77 37.78 7,138 -0.04(-0.12%)
May 14, 2015 37.66 37.83 37.64 37.82 17,557 +0.52(+1.39%)
May 13, 2015 37.32 37.37 37.30 37.30 7,086 +0.08(+0.20%)
May 12, 2015 37.01 37.26 37.01 37.23 13,945 -0.24(-0.65%)
May 11, 2015 37.51 37.59 37.47 37.47 14,809 -0.04(-0.10%)
May 08, 2015 37.48 37.53 37.43 37.51 24,820 +0.43(+1.15%)
May 07, 2015 36.94 37.16 36.91 37.08 17,784 +0.27(+0.73%)
May 06, 2015 37.16 37.21 36.66 36.81 16,188 -0.31(-0.84%)
May 05, 2015 37.44 37.51 37.01 37.12 20,779 -0.47(-1.26%)
May 04, 2015 37.72 37.72 37.59 37.60 9,933 +0.09(+0.24%)
May 01, 2015 37.29 37.51 37.28 37.51 5,640 +0.23(+0.62%)
Apr 30, 2015 37.63 37.65 37.22 37.28 23,374 -0.64(-1.69%)
Apr 29, 2015 37.73 37.91 37.50 37.92 9,194 +0.04(+0.11%)
Apr 28, 2015 37.71 37.96 37.71 37.87 16,100 +0.17(+0.46%)
Apr 27, 2015 37.91 37.95 37.70 37.70 21,089 -0.05(-0.13%)
Apr 24, 2015 37.70 37.80 37.70 37.75 10,920 +0.14(+0.37%)
Apr 23, 2015 37.34 37.61 37.34 37.61 12,701 +0.10(+0.26%)
Apr 22, 2015 37.20 37.52 37.20 37.52 7,451 +0.27(+0.73%)
Apr 21, 2015 37.30 37.30 37.18 37.24 10,169 +0.09(+0.24%)
Apr 20, 2015 37.06 37.22 37.06 37.16 15,255 +0.45(+1.22%)
Apr 17, 2015 36.93 36.93 36.57 36.71 21,003 -0.45(-1.20%)
Apr 16, 2015 37.08 37.21 36.96 37.16 30,422 +0.05(+0.13%)
Apr 15, 2015 36.90 37.12 36.87 37.11 9,969 +0.41(+1.11%)
Apr 14, 2015 36.74 36.80 36.57 36.70 11,939 -0.09(-0.23%)
Apr 13, 2015 36.79 37.04 36.79 36.79 23,252 -0.08(-0.22%)
Apr 10, 2015 36.81 36.87 36.68 36.87 13,368 +0.25(+0.69%)
Apr 09, 2015 36.50 36.65 36.39 36.62 16,770 +0.17(+0.47%)
Apr 08, 2015 36.55 36.56 36.36 36.44 9,856 +0.10(+0.26%)
Apr 07, 2015 36.37 36.55 36.35 36.35 8,579 +0.02(+0.06%)
Apr 06, 2015 35.86 36.33 35.86 36.33 5,629 +0.32(+0.89%)
Apr 02, 2015 36.04 36.00 36.00 36.00 31,026 +0.07(+0.18%)
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.