Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	117.85	119.05	117.65	118.96	8,361	+1.21(+1.03%)
May 05, 2023	116.10	118.00	116.10	117.75	3,455	+2.27(+1.97%)
May 04, 2023	114.99	116.14	114.99	115.47	3,128	+0.68(+0.60%)
May 03, 2023	115.50	115.53	114.75	114.79	2,217	-0.98(-0.84%)
May 02, 2023	116.93	116.93	115.08	115.77	8,928	-1.09(-0.93%)
May 01, 2023	116.60	116.86	116.58	116.86	2,077	+0.13(+0.11%)
Apr 28, 2023	115.24	116.73	114.87	116.73	5,531	+1.49(+1.29%)
Apr 27, 2023	113.73	115.45	113.73	115.24	2,165	+2.57(+2.29%)
Apr 26, 2023	113.01	113.56	112.47	112.66	6,038	+0.77(+0.69%)
Apr 25, 2023	113.39	113.39	111.89	111.89	3,189	-3.21(-2.79%)
Apr 24, 2023	115.91	115.91	114.46	115.11	3,721	-0.89(-0.76%)
Apr 21, 2023	115.79	115.99	115.35	115.99	3,413	-0.22(-0.19%)
Apr 20, 2023	116.19	117.15	116.19	116.22	2,756	-0.77(-0.66%)
Apr 19, 2023	116.30	117.09	116.30	116.99	3,767	-0.82(-0.69%)
Apr 18, 2023	118.60	118.70	117.67	117.80	3,042	+0.20(+0.17%)
Apr 17, 2023	117.41	117.60	116.77	117.60	4,847	+0.45(+0.38%)
Apr 14, 2023	116.91	117.75	116.06	117.15	8,375	-0.27(-0.23%)
Apr 13, 2023	116.44	117.54	116.44	117.43	1,791	+2.03(+1.76%)
Apr 12, 2023	117.85	117.85	115.39	115.40	6,100	-1.64(-1.40%)
Apr 11, 2023	117.61	117.61	117.00	117.03	3,855	-0.84(-0.71%)
Apr 10, 2023	116.23	118.01	116.23	117.87	4,805	+0.34(+0.29%)
Apr 06, 2023	116.55	117.68	116.55	117.53	1,834	+0.19(+0.16%)
Apr 05, 2023	118.16	118.15	116.66	117.34	27,266	-1.23(-1.03%)
Apr 04, 2023	119.96	120.11	118.57	118.57	15,510	-1.23(-1.03%)
Apr 03, 2023	119.78	119.80	118.83	119.80	25,313	-0.94(-0.78%)
Mar 31, 2023	118.67	120.74	118.67	120.74	5,070	+1.84(+1.55%)
Mar 30, 2023	118.34	119.08	118.34	118.90	5,367	+1.66(+1.42%)
Mar 29, 2023	116.42	117.24	116.07	117.24	4,261	+2.67(+2.33%)
Mar 28, 2023	114.37	114.57	113.83	114.57	3,086	-0.21(-0.18%)
Mar 27, 2023	115.94	116.16	114.56	114.78	5,257	-0.57(-0.49%)
Mar 24, 2023	115.54	115.82	114.46	115.35	7,828	-1.08(-0.93%)
Mar 23, 2023	115.92	118.10	115.86	116.43	8,582	+2.09(+1.83%)
Mar 22, 2023	115.47	117.08	114.34	114.34	15,835	-1.31(-1.13%)
Mar 21, 2023	114.82	115.94	114.34	115.65	5,952	+1.83(+1.61%)
Mar 20, 2023	112.98	113.81	112.71	113.81	6,550	-0.01(-0.01%)
Mar 17, 2023	114.51	115.29	113.34	113.82	8,336	-0.68(-0.60%)
Mar 16, 2023	111.61	114.56	111.38	114.51	8,281	+3.85(+3.48%)
Mar 15, 2023	109.69	110.85	109.22	110.66	4,991	-0.78(-0.70%)
Mar 14, 2023	110.69	111.45	110.52	111.44	5,910	+2.88(+2.65%)
Mar 13, 2023	106.98	109.42	106.98	108.56	3,940	+0.44(+0.41%)
Mar 10, 2023	108.65	109.25	107.74	108.12	14,753	-1.86(-1.69%)
Mar 09, 2023	113.13	113.40	109.98	109.98	6,567	-2.92(-2.58%)
Mar 08, 2023	111.87	112.90	111.87	112.90	1,911	+0.95(+0.84%)
Mar 07, 2023	112.92	113.13	111.95	111.95	3,747	-1.09(-0.96%)
Mar 06, 2023	113.61	114.97	113.04	113.04	19,871	-0.48(-0.43%)
Mar 03, 2023	112.46	113.52	112.36	113.52	17,208	+2.22(+1.99%)
Mar 02, 2023	109.70	111.31	109.61	111.31	64,346	+1.08(+0.98%)
Mar 01, 2023	110.55	111.30	110.20	110.23	5,417	-0.20(-0.18%)
Feb 28, 2023	110.19	111.30	110.19	110.43	3,595	+0.08(+0.07%)
Feb 27, 2023	110.44	110.55	110.23	110.35	2,681	+0.79(+0.72%)
Feb 24, 2023	109.45	109.76	108.96	109.56	1,801	-2.26(-2.02%)
Feb 23, 2023	111.52	112.14	110.07	111.82	3,405	+1.54(+1.40%)
Feb 22, 2023	110.62	110.98	109.99	110.28	3,488	+0.14(+0.13%)
Feb 21, 2023	111.51	111.51	110.14	110.14	1,898	-3.41(-3.00%)
Feb 17, 2023	114.43	114.43	112.63	113.54	3,102	-2.02(-1.75%)
Feb 16, 2023	116.08	117.23	115.56	115.56	46,512	-2.54(-2.15%)
Feb 15, 2023	116.14	118.10	116.14	118.10	2,626	+1.20(+1.03%)
Feb 14, 2023	116.63	116.90	115.20	116.90	1,738	+1.83(+1.59%)
Feb 13, 2023	114.51	115.26	114.51	115.06	5,475	+1.66(+1.46%)
Feb 10, 2023	114.09	114.09	112.92	113.41	2,222	-2.17(-1.88%)
Feb 09, 2023	117.77	117.92	115.58	115.58	6,974	-0.27(-0.23%)
Feb 08, 2023	117.54	117.54	115.69	115.85	19,850	-1.88(-1.60%)
Feb 07, 2023	115.41	117.93	114.88	117.73	14,800	+2.23(+1.93%)
Feb 06, 2023	115.98	115.98	115.45	115.50	2,763	-1.71(-1.46%)
Feb 03, 2023	116.68	119.41	116.68	117.21	5,735	-2.10(-1.76%)
Feb 02, 2023	118.33	119.71	118.28	119.30	9,285	+3.58(+3.10%)
Feb 01, 2023	112.43	115.98	112.43	115.72	46,198	+3.46(+3.08%)
Jan 31, 2023	110.40	112.26	110.40	112.26	17,467	+1.69(+1.53%)
Jan 30, 2023	111.91	112.20	110.57	110.57	4,875	-3.16(-2.78%)
Jan 27, 2023	112.48	114.43	112.48	113.73	4,302	+1.00(+0.89%)
Jan 26, 2023	111.00	112.73	111.00	112.73	10,933	+2.35(+2.13%)
Jan 25, 2023	108.32	110.37	107.71	110.37	3,072	+0.33(+0.30%)
Jan 24, 2023	109.72	110.43	106.11	110.04	6,805	-0.63(-0.57%)
Jan 23, 2023	108.85	110.68	108.77	110.67	29,367	+3.52(+3.28%)
Jan 20, 2023	105.41	107.16	105.41	107.15	2,693	+3.33(+3.21%)
Jan 19, 2023	104.60	104.60	103.61	103.82	2,056	-0.84(-0.80%)
Jan 18, 2023	106.98	107.11	104.64	104.66	13,201	-1.47(-1.39%)
Jan 17, 2023	105.68	106.57	105.36	106.13	5,764	-0.07(-0.07%)
Jan 13, 2023	105.37	106.21	104.96	106.20	3,090	+0.83(+0.79%)
Jan 12, 2023	104.87	105.40	104.12	105.37	9,517	+1.30(+1.25%)
Jan 11, 2023	103.58	104.07	103.58	104.07	2,936	+1.35(+1.31%)
Jan 10, 2023	101.59	102.72	101.59	102.72	3,472	+0.90(+0.88%)
Jan 09, 2023	101.82	103.49	101.82	101.82	5,839	+1.61(+1.60%)
Jan 06, 2023	98.17	100.62	97.36	100.22	21,044	+2.64(+2.70%)
Jan 05, 2023	97.80	98.10	97.58	97.58	1,197	-1.41(-1.43%)
Jan 04, 2023	97.31	99.41	97.31	99.00	3,288	+2.55(+2.64%)
Jan 03, 2023	97.98	98.30	95.84	96.45	2,880	+0.06(+0.06%)
Dec 30, 2022	95.05	96.40	95.05	96.39	9,120	-0.26(-0.27%)
Dec 29, 2022	96.05	96.77	96.05	96.65	5,203	+2.86(+3.05%)
Dec 28, 2022	95.52	95.52	93.67	93.79	7,367	-1.45(-1.52%)
Dec 27, 2022	95.59	95.84	95.17	95.23	12,375	-0.84(-0.87%)
Dec 23, 2022	95.55	96.07	95.04	96.07	50,195	-0.12(-0.12%)
Dec 22, 2022	97.83	97.83	94.61	96.19	12,059	-2.89(-2.92%)
Dec 21, 2022	97.93	99.68	97.69	99.08	9,534	+1.45(+1.48%)
Dec 20, 2022	96.68	98.21	96.57	97.63	15,274	-0.00(-0.00%)
Dec 19, 2022	98.69	98.69	97.12	97.64	60,021	-1.33(-1.34%)
Dec 16, 2022	99.77	100.11	98.43	98.97	4,155	-0.93(-0.93%)
Dec 15, 2022	102.30	102.30	99.71	99.89	14,116	-4.39(-4.21%)
Dec 14, 2022	105.67	105.78	103.77	104.29	8,320	-0.63(-0.60%)
Dec 13, 2022	108.02	108.02	104.44	104.92	5,248	+1.19(+1.15%)
Dec 12, 2022	100.73	103.72	100.73	103.72	18,533	+1.37(+1.34%)
Dec 09, 2022	103.21	103.71	102.33	102.35	6,438	-0.57(-0.55%)
Dec 08, 2022	102.76	102.92	102.75	102.92	4,514	+1.92(+1.90%)
Dec 07, 2022	100.55	101.44	100.52	101.00	8,788	-0.89(-0.87%)
Dec 06, 2022	103.61	103.61	101.62	101.89	2,699	-1.72(-1.66%)
Dec 05, 2022	105.54	105.54	103.42	103.61	4,361	-2.23(-2.11%)
Dec 02, 2022	104.43	105.84	104.43	105.84	1,165	-0.44(-0.41%)
Dec 01, 2022	106.86	106.92	105.78	106.28	10,353	+0.09(+0.09%)
Nov 30, 2022	101.15	106.19	101.15	106.19	4,961	+5.30(+5.26%)
Nov 29, 2022	101.73	101.73	100.65	100.89	3,123	-0.13(-0.13%)
Nov 28, 2022	101.75	102.43	100.78	101.02	5,056	-1.70(-1.66%)
Nov 25, 2022	102.90	103.05	102.72	102.72	1,832	-1.01(-0.97%)
Nov 23, 2022	102.63	103.83	102.63	103.73	3,992	+1.45(+1.42%)
Nov 22, 2022	100.77	102.28	100.77	102.28	5,598	+1.68(+1.67%)
Nov 21, 2022	101.46	101.46	100.24	100.60	3,717	-1.89(-1.85%)
Nov 18, 2022	103.28	103.33	102.33	102.49	2,510	-0.60(-0.58%)
Nov 17, 2022	101.35	103.44	101.35	103.09	3,610	-0.15(-0.15%)
Nov 16, 2022	104.72	104.72	102.93	103.24	5,191	-2.68(-2.53%)
Nov 15, 2022	106.57	107.15	105.53	105.93	7,014	+3.09(+3.00%)
Nov 14, 2022	103.34	104.24	102.77	102.84	9,925	-0.79(-0.76%)
Nov 11, 2022	100.38	104.17	100.38	103.63	4,316	+3.04(+3.02%)
Nov 10, 2022	98.60	100.59	98.60	100.58	6,314	+7.84(+8.45%)
Nov 09, 2022	94.33	94.33	92.74	92.74	2,550	-2.91(-3.04%)
Nov 08, 2022	95.25	96.59	95.10	95.65	18,421	+0.99(+1.05%)
Nov 07, 2022	94.29	94.89	93.12	94.66	7,526	+0.98(+1.05%)
Nov 04, 2022	94.63	94.71	91.98	93.68	14,296	+1.50(+1.63%)
Nov 03, 2022	92.23	93.84	91.82	92.18	8,225	-1.30(-1.39%)
Nov 02, 2022	96.99		93.48	93.48	10,278	-3.65(-3.76%)
Nov 01, 2022	99.21	99.24	97.13	97.13	19,027	+0.05(+0.05%)
Oct 31, 2022	97.29	97.57	96.50	97.08	117,930	-1.23(-1.25%)
Oct 28, 2022	96.32	98.33	95.66	98.31	112,404	+2.13(+2.22%)
Oct 27, 2022	97.88	98.33	96.13	96.18	15,012	-1.16(-1.19%)
Oct 26, 2022	96.59	99.52	96.59	97.34	23,075	-1.13(-1.15%)
Oct 25, 2022	96.56	98.49	96.56	98.47	17,792	+2.25(+2.34%)
Oct 24, 2022	95.79	96.54	94.83	96.22	7,002	-0.20(-0.21%)
Oct 21, 2022	93.91	96.48	93.91	96.42	8,708	+2.04(+2.16%)
Oct 20, 2022	93.81	96.40	93.81	94.38	15,950	+0.76(+0.82%)
Oct 19, 2022	93.22	94.28	93.02	93.62	10,178	-0.15(-0.16%)
Oct 18, 2022	95.32	95.32	92.67	93.77	6,450	+0.88(+0.95%)
Oct 17, 2022	92.84	93.24	92.61	92.88	24,181	+3.47(+3.89%)
Oct 14, 2022	93.44	93.44	89.41	89.41	9,935	-3.25(-3.50%)
Oct 13, 2022	87.81	93.02	87.28	92.66	12,454	+1.63(+1.79%)
Oct 12, 2022	90.31	91.35	90.31	91.03	8,006	+0.66(+0.73%)
Oct 11, 2022	91.37	91.96	89.61	90.37	16,459	-2.34(-2.53%)
Oct 10, 2022	94.77	94.77	92.02	92.72	5,604	-1.97(-2.08%)
Oct 07, 2022	97.13	97.21	94.54	94.68	6,867	-4.70(-4.73%)
Oct 06, 2022	99.53	100.26	99.03	99.38	9,109	-0.49(-0.49%)
Oct 05, 2022	98.59	100.26	97.55	99.86	10,787	+0.31(+0.31%)
Oct 04, 2022	98.74	99.79	98.69	99.56	10,584	+4.19(+4.39%)
Oct 03, 2022	94.05	95.94	93.15	95.37	13,745	+1.93(+2.06%)
Sep 30, 2022	94.52	95.97	93.35	93.44	13,141	-1.27(-1.34%)
Sep 29, 2022	96.23	96.23	93.75	94.71	23,230	-3.09(-3.16%)
Sep 28, 2022	95.67	98.15	95.66	97.80	14,570	+1.80(+1.87%)
Sep 27, 2022	96.95	97.99	95.06	96.00	9,917	+0.55(+0.57%)
Sep 26, 2022	96.29	97.88	95.35	95.46	16,764	-0.82(-0.86%)
Sep 23, 2022	96.81	96.81	95.05	96.28	30,828	-1.78(-1.81%)
Sep 22, 2022	99.66	99.66	98.05	98.06	5,320	-2.09(-2.09%)
Sep 21, 2022	102.31	104.03	100.15	100.15	12,007	-2.05(-2.00%)
Sep 20, 2022	102.51	103.44	101.77	102.20	4,611	-1.39(-1.34%)
Sep 19, 2022	101.98	103.69	101.96	103.59	13,955	+0.59(+0.57%)
Sep 16, 2022	102.74	103.07	101.96	103.00	12,267	-1.45(-1.39%)
Sep 15, 2022	105.32	105.51	103.92	104.44	6,956	-1.95(-1.83%)
Sep 14, 2022	105.56	106.40	104.88	106.40	5,746	+1.08(+1.03%)
Sep 13, 2022	107.81	107.81	105.24	105.32	11,394	-6.03(-5.41%)
Sep 12, 2022	110.50	111.48	110.41	111.34	17,748	+1.36(+1.23%)
Sep 09, 2022	107.97	110.14	107.97	109.98	5,500	+3.06(+2.86%)
Sep 08, 2022	104.42	107.15	104.32	106.92	11,185	+1.16(+1.10%)
Sep 07, 2022	103.80	105.76	103.80	105.76	2,904	+1.98(+1.91%)
Sep 06, 2022	104.69	104.69	103.09	103.78	7,296	-1.05(-1.00%)
Sep 02, 2022	106.30	107.68	104.34	104.83	7,395	-1.25(-1.18%)
Sep 01, 2022	105.11	106.08	103.39	106.08	4,697	-0.66(-0.62%)
Aug 31, 2022	108.72	108.72	106.62	106.74	6,918	-0.21(-0.19%)
Aug 30, 2022	109.00	109.03	106.03	106.95	8,942	-1.30(-1.20%)
Aug 29, 2022	109.16	109.84	108.25	108.25	3,849	-1.56(-1.42%)
Aug 26, 2022	113.83	113.85	109.81	109.81	11,779	-4.84(-4.22%)
Aug 25, 2022	112.52	114.64	112.52	114.64	6,805	+3.10(+2.78%)
Aug 24, 2022	110.54	112.22	110.54	111.54	4,164	+0.72(+0.65%)
Aug 23, 2022	110.50	111.20	110.36	110.82	4,287	+0.16(+0.14%)
Aug 22, 2022	111.32	111.46	110.53	110.66	5,344	-3.48(-3.05%)
Aug 19, 2022	114.36	114.36	114.13	114.14	2,705	-3.23(-2.75%)
Aug 18, 2022	116.66	117.67	116.37	117.37	9,810	+0.84(+0.72%)
Aug 17, 2022	117.33	117.33	115.79	116.53	2,766	-2.21(-1.86%)
Aug 16, 2022	118.92	119.07	117.90	118.74	5,346	-0.92(-0.77%)
Aug 15, 2022	118.53	119.81	118.53	119.66	3,327	+0.46(+0.38%)
Aug 12, 2022	117.11	119.20	117.11	119.20	8,971	+2.51(+2.15%)
Aug 11, 2022	117.90	118.91	116.55	116.69	5,675	-0.06(-0.05%)
Aug 10, 2022	115.58	116.75	114.47	116.75	5,246	+3.86(+3.42%)
Aug 09, 2022	113.17	113.19	112.44	112.89	5,651	-2.70(-2.34%)
Aug 08, 2022	116.50	117.70	115.21	115.59	6,546	-0.94(-0.81%)
Aug 05, 2022	117.36	117.36	115.52	116.53	4,883	-1.12(-0.95%)
Aug 04, 2022	116.35	117.66	116.19	117.65	3,241	+1.42(+1.22%)
Aug 03, 2022	113.61	116.45	113.61	116.24	4,946	+2.93(+2.58%)
Aug 02, 2022	112.08	114.45	111.83	113.31	4,647	+0.91(+0.81%)
Aug 01, 2022	111.12	113.05	111.12	112.40	4,051	+0.35(+0.31%)
Jul 29, 2022	111.03	112.08	110.70	112.06	2,828	+0.82(+0.74%)
Jul 28, 2022	110.03	111.24	108.96	111.23	10,024	+0.80(+0.73%)
Jul 27, 2022	107.61	110.75	107.60	110.43	10,748	+4.54(+4.29%)
Jul 26, 2022	106.93	106.93	105.52	105.89	3,616	-2.45(-2.26%)
Jul 25, 2022	108.73	108.73	107.52	108.34	7,061	-0.56(-0.52%)
Jul 22, 2022	111.32	111.32	108.61	108.90	8,109	-3.29(-2.93%)
Jul 21, 2022	110.92	112.25	109.76	112.19	6,550	+1.89(+1.72%)
Jul 20, 2022	108.89	110.52	108.25	110.30	44,184	+2.51(+2.33%)
Jul 19, 2022	105.80	107.82	105.80	107.80	6,094	+3.24(+3.10%)
Jul 18, 2022	106.20	107.11	104.21	104.55	3,464	-0.18(-0.17%)
Jul 15, 2022	103.70	104.76	102.92	104.73	6,147	+2.22(+2.17%)
Jul 14, 2022	102.01	102.96	100.51	102.51	13,819	-0.22(-0.21%)
Jul 13, 2022	100.40	103.45	100.40	102.73	7,847	+0.06(+0.06%)
Jul 12, 2022	104.08	104.08	102.67	102.67	3,285	-1.10(-1.06%)
Jul 11, 2022	105.52	105.52	103.57	103.77	5,286	-3.19(-2.99%)
Jul 08, 2022	105.68	107.83	105.29	106.97	10,062	+0.06(+0.06%)
Jul 07, 2022	104.98	107.18	104.88	106.90	30,457	+3.29(+3.18%)
Jul 06, 2022	103.60	104.42	102.95	103.61	9,327	-0.22(-0.21%)
Jul 05, 2022	99.85	103.83	99.85	103.83	13,036	+2.08(+2.05%)
Jul 01, 2022	101.44	101.84	99.93	101.75	23,453	-0.39(-0.38%)
Jun 30, 2022	102.09	103.56	100.29	102.14	18,192	-1.66(-1.60%)
Jun 29, 2022	103.27	104.37	103.06	103.80	10,972	-0.95(-0.90%)
Jun 28, 2022	108.21	109.23	104.68	104.74	10,236	-3.17(-2.94%)
Jun 27, 2022	109.38	109.38	107.60	107.91	8,650	-0.84(-0.77%)
Jun 24, 2022	105.85	108.76	105.85	108.76	10,770	+4.49(+4.31%)
Jun 23, 2022	102.80	104.41	102.57	104.27	11,969	+1.50(+1.46%)
Jun 22, 2022	101.73	104.23	101.73	102.77	24,122	-0.71(-0.69%)
Jun 21, 2022	102.84	104.44	102.84	103.48	16,732	+2.40(+2.37%)
Jun 17, 2022	100.33	101.74	99.24	101.08	24,881	+1.44(+1.45%)
Jun 16, 2022	101.92	101.92	98.73	99.64	18,191	-5.52(-5.25%)
Jun 15, 2022	103.42	105.81	103.31	105.17	10,497	+2.76(+2.70%)
Jun 14, 2022	102.86	103.18	101.99	102.41	11,355	+0.81(+0.80%)
Jun 13, 2022	103.19	104.16	101.39	101.60	14,831	-5.79(-5.39%)
Jun 10, 2022	109.82	109.82	107.30	107.39	28,970	-4.43(-3.96%)
Jun 09, 2022	114.66	115.44	111.82	111.82	4,683	-3.92(-3.39%)
Jun 08, 2022	115.70	116.70	115.33	115.74	7,954	-0.06(-0.05%)
Jun 07, 2022	113.27	115.91	113.27	115.80	11,672	+1.39(+1.21%)
Jun 06, 2022	116.03	116.57	114.06	114.41	12,017	+0.91(+0.80%)
Jun 03, 2022	114.78	115.23	113.24	113.50	6,544	-3.55(-3.04%)
Jun 02, 2022	112.76	117.05	112.76	117.05	8,346	+4.29(+3.81%)

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.

SPDR NYSE Technology ETF (NY: XNTK )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

SPDR NYSE Technology ETF (NY: XNTK )

Historical Prices

Sections

Services

The Punxsutawney Spirit