Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

182.39 -0.31 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 143.90 144.17 140.41 141.66 30,395 -2.96(-2.05%)
Jan 28, 2021 143.30 146.47 143.30 144.62 22,457 +2.78(+1.96%)
Jan 27, 2021 145.28 145.80 141.09 141.83 48,429 -5.64(-3.83%)
Jan 26, 2021 149.47 149.47 147.44 147.48 30,178 -1.55(-1.04%)
Jan 25, 2021 150.61 150.96 145.95 149.02 26,766 +0.40(+0.27%)
Jan 22, 2021 148.73 148.97 148.19 148.62 19,619 -1.20(-0.80%)
Jan 21, 2021 149.25 150.13 148.16 149.82 25,648 +1.10(+0.74%)
Jan 20, 2021 148.84 149.14 147.75 148.72 38,672 +2.43(+1.66%)
Jan 19, 2021 145.10 146.29 144.50 146.29 39,939 +3.31(+2.31%)
Jan 15, 2021 145.61 145.61 142.54 142.98 32,224 -2.18(-1.50%)
Jan 14, 2021 146.00 147.06 145.07 145.17 22,252 +0.47(+0.32%)
Jan 13, 2021 145.18 145.44 143.84 144.70 23,835 +0.36(+0.25%)
Jan 12, 2021 144.06 144.60 142.94 144.34 34,978 +0.96(+0.67%)
Jan 11, 2021 142.98 144.83 142.54 143.38 26,921 -0.50(-0.35%)
Jan 08, 2021 143.97 144.23 142.19 143.87 27,142 +1.69(+1.19%)
Jan 07, 2021 139.93 142.44 139.93 142.19 40,624 +4.40(+3.19%)
Jan 06, 2021 139.16 140.43 137.63 137.79 55,282 -2.80(-1.99%)
Jan 05, 2021 137.63 140.59 137.63 140.59 33,515 +2.72(+1.97%)
Jan 04, 2021 140.02 140.52 136.30 137.87 62,201 -1.18(-0.85%)
Dec 31, 2020 139.05 139.05 139.05 30,864 -0.19(-0.13%)
Dec 30, 2020 138.66 139.47 138.26 139.24 30,864 +1.28(+0.93%)
Dec 29, 2020 137.32 138.03 136.59 137.96 33,898 +1.90(+1.40%)
Dec 28, 2020 138.39 138.39 135.75 136.06 36,885 -1.33(-0.97%)
Dec 24, 2020 137.29 137.95 136.85 137.38 13,418 -0.01(-0.01%)
Dec 23, 2020 139.12 139.12 137.36 137.40 18,209 -1.41(-1.01%)
Dec 22, 2020 138.90 139.02 137.28 138.80 25,083 +0.22(+0.16%)
Dec 21, 2020 137.15 138.71 136.39 138.59 61,856 +0.64(+0.46%)
Dec 18, 2020 138.90 139.02 136.62 137.95 49,127 -0.27(-0.19%)
Dec 17, 2020 137.25 138.29 137.15 138.21 40,736 +1.61(+1.18%)
Dec 16, 2020 135.56 136.73 134.82 136.60 30,173 +1.34(+0.99%)
Dec 15, 2020 135.35 135.69 134.14 135.26 447,267 +1.07(+0.79%)
Dec 14, 2020 133.38 134.79 133.38 134.19 44,826 +1.53(+1.16%)
Dec 11, 2020 132.61 133.01 131.30 132.66 19,223 -0.90(-0.68%)
Dec 10, 2020 130.96 133.75 130.31 133.56 21,955 +1.13(+0.85%)
Dec 09, 2020 136.39 136.39 131.72 132.43 52,014 -3.87(-2.84%)
Dec 08, 2020 135.59 136.62 134.54 136.30 89,637 +0.42(+0.31%)
Dec 07, 2020 134.43 135.93 134.43 135.88 48,733 +2.07(+1.55%)
Dec 04, 2020 132.65 133.81 132.33 133.81 24,106 +1.68(+1.27%)
Dec 03, 2020 132.35 133.25 132.11 132.13 29,956 +0.71(+0.54%)
Dec 02, 2020 130.76 131.61 129.51 131.42 37,712 -0.57(-0.43%)
Dec 01, 2020 131.90 132.38 130.70 131.99 46,819 +1.99(+1.53%)
Nov 30, 2020 130.51 130.83 127.66 130.00 61,688 -0.22(-0.17%)
Nov 27, 2020 129.81 130.92 129.81 130.22 19,935 +1.60(+1.25%)
Nov 25, 2020 127.88 128.79 127.42 128.62 30,107 +0.68(+0.53%)
Nov 24, 2020 127.14 128.05 125.73 127.94 29,805 +2.04(+1.62%)
Nov 23, 2020 125.37 126.33 124.86 125.90 19,947 +1.38(+1.10%)
Nov 20, 2020 125.62 125.71 124.50 124.53 34,480 -1.02(-0.81%)
Nov 19, 2020 123.96 125.63 123.54 125.55 17,651 +1.52(+1.22%)
Nov 18, 2020 123.71 125.21 122.84 124.03 30,845 +0.73(+0.59%)
Nov 17, 2020 123.90 124.15 122.88 123.31 43,736 +0.80(+0.65%)
Nov 16, 2020 121.70 122.66 121.08 122.51 85,232 +0.86(+0.70%)
Nov 13, 2020 121.78 121.94 120.21 121.66 18,003 +1.30(+1.08%)
Nov 12, 2020 121.53 122.32 119.99 120.36 28,130 -0.76(-0.63%)
Nov 11, 2020 119.37 121.25 119.33 121.11 19,332 +3.18(+2.69%)
Nov 10, 2020 120.06 120.37 116.81 117.94 43,475 -3.40(-2.80%)
Nov 09, 2020 125.57 126.58 121.28 121.34 42,978 -3.08(-2.47%)
Nov 06, 2020 123.60 124.72 122.21 124.42 30,717 +0.45(+0.36%)
Nov 05, 2020 123.03 124.09 122.47 123.97 46,328 +4.05(+3.38%)
Nov 04, 2020 118.87 120.73 118.17 119.92 44,550 +4.12(+3.56%)
Nov 03, 2020 114.08 116.16 113.55 115.79 14,746 +2.49(+2.20%)
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.