SPDR NYSE Technology ETF (NY: XNTK )

152.68 USD -1.70 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 89.96 91.68 89.68 91.68 16,000 +1.91(+2.13%)
May 28, 2020 90.18 91.42 89.55 89.77 14,937 -0.63(-0.70%)
May 27, 2020 89.83 90.43 87.45 90.40 42,221 +0.32(+0.36%)
May 26, 2020 92.20 92.20 90.05 90.08 13,713 -0.19(-0.21%)
May 22, 2020 90.23 90.39 89.32 90.27 14,200 -0.11(-0.12%)
May 21, 2020 91.67 91.72 89.91 90.38 19,083 -1.18(-1.29%)
May 20, 2020 91.10 91.90 91.03 91.56 13,185 +1.84(+2.06%)
May 19, 2020 89.93 90.92 89.70 89.71 30,652 +0.13(+0.15%)
May 18, 2020 89.07 89.85 88.73 89.58 32,286 +2.24(+2.56%)
May 15, 2020 85.74 87.34 85.74 87.34 24,000 +0.17(+0.20%)
May 14, 2020 85.00 87.17 84.03 87.17 20,773 +1.28(+1.49%)
May 13, 2020 87.12 88.04 84.61 85.89 26,583 -1.15(-1.32%)
May 12, 2020 89.83 89.83 87.04 87.04 58,098 -2.17(-2.43%)
May 11, 2020 87.56 89.49 87.56 89.21 19,491 +1.02(+1.16%)
May 08, 2020 87.33 88.23 86.92 88.19 32,900 +1.66(+1.92%)
May 07, 2020 86.49 86.68 85.96 86.53 35,462 +1.13(+1.32%)
May 06, 2020 85.41 86.11 84.72 85.40 32,516 +1.00(+1.18%)
May 05, 2020 84.68 85.43 84.40 84.40 16,432 +1.37(+1.65%)
May 04, 2020 81.32 83.03 81.16 83.03 20,336 +1.49(+1.83%)
May 01, 2020 82.51 83.10 81.18 81.54 19,700 -3.29(-3.88%)
Apr 30, 2020 86.33 86.35 84.47 84.83 18,656 -1.03(-1.20%)
Apr 29, 2020 84.51 86.24 83.93 85.86 15,232 +3.16(+3.82%)
Apr 28, 2020 85.03 85.10 82.70 82.70 30,724 -1.46(-1.73%)
Apr 27, 2020 84.09 84.79 83.88 84.16 16,899 +0.94(+1.13%)
Apr 24, 2020 81.79 83.36 81.32 83.22 49,300 +1.36(+1.66%)
Apr 23, 2020 82.96 83.22 81.84 81.86 12,693 -0.64(-0.78%)
Apr 22, 2020 81.47 82.88 81.06 82.50 18,755 +3.20(+4.04%)
Apr 21, 2020 82.34 82.55 78.57 79.30 23,975 -3.95(-4.74%)
Apr 20, 2020 82.73 84.55 82.73 83.25 21,566 -0.54(-0.64%)
Apr 17, 2020 84.28 84.28 82.82 83.79 30,600 +0.99(+1.20%)
Apr 16, 2020 82.15 83.14 81.53 82.80 28,714 +1.61(+1.98%)
Apr 15, 2020 80.94 81.70 80.36 81.19 44,695 -0.77(-0.94%)
Apr 14, 2020 80.24 82.24 80.24 81.96 33,131 +3.60(+4.59%)
Apr 13, 2020 76.53 78.43 76.53 78.36 31,747 +1.56(+2.03%)
Apr 09, 2020 77.67 78.31 76.41 76.80 24,700 -0.02(-0.02%)
Apr 08, 2020 75.76 77.11 75.17 76.82 37,836 +1.93(+2.58%)
Apr 07, 2020 77.33 77.48 74.89 74.89 34,012 +0.02(+0.03%)
Apr 06, 2020 72.52 75.27 72.05 74.87 20,885 +5.40(+7.77%)
Apr 03, 2020 70.67 71.11 68.79 69.47 35,700 -1.08(-1.53%)
Apr 02, 2020 69.05 70.99 69.05 70.55 21,532 +0.72(+1.03%)
Apr 01, 2020 71.13 72.29 69.31 69.83 28,081 -3.37(-4.60%)
Mar 31, 2020 74.12 75.30 72.91 73.20 31,309 -0.73(-0.99%)
Mar 30, 2020 72.45 74.12 72.12 73.93 60,602 +1.97(+2.74%)
Mar 27, 2020 72.90 73.77 71.87 71.96 32,400 -3.31(-4.40%)
Mar 26, 2020 71.88 75.34 71.88 75.27 122,670 +3.87(+5.42%)
Mar 25, 2020 72.52 74.60 70.43 71.40 38,363 -0.19(-0.27%)
Mar 24, 2020 69.79 71.85 69.57 71.59 53,772 +5.60(+8.49%)
Mar 23, 2020 64.79 67.03 63.31 65.99 78,399 +1.12(+1.72%)
Mar 20, 2020 68.01 69.27 64.86 64.87 25,200 -1.35(-2.04%)
Mar 19, 2020 64.22 68.03 63.15 66.22 31,142 +2.00(+3.11%)
Mar 18, 2020 63.69 66.12 61.25 64.22 35,574 -3.93(-5.77%)
Mar 17, 2020 65.79 69.04 63.37 68.15 52,185 +4.13(+6.45%)
Mar 16, 2020 66.54 69.88 64.02 64.02 28,693 -9.89(-13.38%)
Mar 13, 2020 72.15 74.08 67.87 73.91 52,600 +5.62(+8.23%)
Mar 12, 2020 69.87 71.38 68.04 68.29 73,257 -7.60(-10.02%)
Mar 11, 2020 77.50 77.82 74.74 75.89 21,552 -3.57(-4.49%)
Mar 10, 2020 78.47 79.46 75.71 79.46 25,039 +4.29(+5.71%)
Mar 09, 2020 75.01 77.82 73.82 75.17 30,026 -6.21(-7.63%)
Mar 06, 2020 80.74 82.06 79.44 81.38 40,100 -2.07(-2.49%)
Mar 05, 2020 83.90 84.99 82.91 83.45 26,234 -2.56(-2.98%)
Mar 04, 2020 84.09 86.02 83.23 86.01 14,148 +3.59(+4.36%)
Mar 03, 2020 85.79 86.51 82.16 82.42 25,797 -2.65(-3.12%)
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.