Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	174.19	176.04	174.19	175.74	14,442	+3.09(+1.79%)
Apr 25, 2024	170.40	173.36	170.40	172.65	6,303	-1.14(-0.66%)
Apr 24, 2024	175.22	175.70	172.40	173.79	15,164	+0.66(+0.38%)
Apr 23, 2024	170.44	173.60	170.44	173.13	8,263	+3.60(+2.12%)
Apr 22, 2024	168.56	170.40	167.36	169.53	11,772	+2.05(+1.23%)
Apr 19, 2024	171.01	171.21	166.87	167.48	18,477	-4.56(-2.65%)
Apr 18, 2024	174.01	174.53	171.95	172.03	16,304	-2.11(-1.21%)
Apr 17, 2024	177.91	177.91	173.84	174.15	11,293	-2.79(-1.58%)
Apr 16, 2024	175.99	177.99	175.93	176.94	16,763	+0.67(+0.38%)
Apr 15, 2024	181.37	181.37	175.82	176.27	12,048	-3.20(-1.78%)
Apr 12, 2024	181.45	181.49	179.16	179.47	15,720	-4.48(-2.43%)
Apr 11, 2024	181.65	184.21	180.97	183.95	9,130	+3.08(+1.70%)
Apr 10, 2024	180.15	181.24	180.00	180.87	24,364	-1.40(-0.77%)
Apr 09, 2024	182.98	182.98	180.38	182.27	11,014	+0.86(+0.48%)
Apr 08, 2024	182.13	182.32	181.24	181.41	75,617	-0.21(-0.11%)
Apr 05, 2024	180.11	182.13	180.11	181.61	21,032	+2.24(+1.25%)
Apr 04, 2024	184.72	184.72	179.01	179.37	13,599	-3.27(-1.79%)
Apr 03, 2024	180.55	183.42	180.55	182.64	12,315	+0.68(+0.37%)
Apr 02, 2024	181.07	181.96	180.38	181.96	23,468	-1.66(-0.90%)
Apr 01, 2024	182.80	184.84	180.00	183.62	133,071	+1.23(+0.67%)
Mar 28, 2024	182.67	182.86	182.07	182.39	8,593	-0.31(-0.17%)
Mar 27, 2024	183.99	183.99	181.30	182.70	80,517	+0.04(+0.02%)
Mar 26, 2024	184.60	184.66	182.66	182.66	17,089	-0.63(-0.34%)
Mar 25, 2024	182.83	184.22	182.31	183.29	9,423	-0.60(-0.33%)
Mar 22, 2024	183.53	184.67	183.01	183.88	11,308	-0.03(-0.01%)
Mar 21, 2024	185.78	185.81	183.91	183.91	24,881	+2.00(+1.10%)
Mar 20, 2024	180.56	182.00	179.35	181.91	10,451	+2.65(+1.48%)
Mar 19, 2024	178.08	179.36	176.73	179.26	16,561	+0.03(+0.02%)
Mar 18, 2024	180.00	180.61	178.89	179.23	8,719	+1.61(+0.91%)
Mar 15, 2024	178.85	178.85	177.59	177.62	11,112	-2.74(-1.52%)
Mar 14, 2024	182.13	182.13	179.69	180.36	6,353	-1.26(-0.69%)
Mar 13, 2024	182.78	182.78	181.55	181.62	7,683	-1.99(-1.08%)
Mar 12, 2024	181.78	183.63	181.39	183.61	10,209	+3.90(+2.17%)
Mar 11, 2024	179.99	180.56	179.21	179.71	8,345	-1.59(-0.88%)
Mar 08, 2024	185.17	186.42	180.68	181.30	12,210	-3.25(-1.76%)
Mar 07, 2024	182.84	184.91	182.52	184.55	10,131	+3.67(+2.03%)
Mar 06, 2024	181.17	182.18	179.95	180.88	12,986	+1.86(+1.04%)
Mar 05, 2024	181.15	181.15	177.86	179.02	9,594	-3.99(-2.18%)
Mar 04, 2024	183.84	184.08	182.83	183.01	20,124	-0.35(-0.19%)
Mar 01, 2024	180.48	183.73	180.48	183.36	61,497	+4.06(+2.26%)
Feb 29, 2024	178.41	179.67	178.06	179.30	33,894	+1.30(+0.73%)
Feb 28, 2024	178.10	178.60	177.62	178.00	9,908	-1.66(-0.93%)
Feb 27, 2024	179.97	179.97	178.85	179.67	8,265	+0.51(+0.29%)
Feb 26, 2024	178.95	180.07	178.75	179.15	12,643	+0.88(+0.49%)
Feb 23, 2024	179.74	180.13	177.60	178.27	10,085	-1.18(-0.66%)
Feb 22, 2024	178.34	180.03	178.18	179.45	23,633	+5.89(+3.39%)
Feb 21, 2024	173.01	173.57	171.92	173.57	13,884	-1.86(-1.06%)
Feb 20, 2024	177.35	177.35	174.08	175.43	33,273	-2.96(-1.66%)
Feb 16, 2024	180.85	180.85	178.22	178.39	87,003	-1.80(-1.00%)
Feb 15, 2024	179.76	180.53	178.93	180.20	18,690	+1.00(+0.56%)
Feb 14, 2024	177.69	179.20	177.19	179.19	14,159	+3.78(+2.16%)
Feb 13, 2024	175.11	176.98	173.83	175.41	28,117	-3.98(-2.22%)
Feb 12, 2024	180.47	181.53	179.21	179.39	26,597	-0.87(-0.48%)
Feb 09, 2024	178.65	180.57	178.50	180.26	21,156	+2.55(+1.43%)
Feb 08, 2024	176.87	178.00	176.63	177.72	18,046	+1.54(+0.87%)
Feb 07, 2024	174.52	176.46	174.19	176.18	30,648	+2.58(+1.49%)
Feb 06, 2024	175.40	175.40	172.70	173.59	10,694	-0.89(-0.51%)
Feb 05, 2024	174.27	174.90	172.47	174.49	18,515	+0.27(+0.15%)
Feb 02, 2024	171.82	174.48	171.40	174.22	18,841	+3.57(+2.09%)
Feb 01, 2024	170.39	171.01	169.43	170.65	25,595	+1.35(+0.80%)
Jan 31, 2024	170.33	171.91	169.20	169.29	27,057	-3.29(-1.90%)
Jan 30, 2024	173.94	173.94	172.11	172.58	12,983	-1.90(-1.09%)
Jan 29, 2024	173.15	174.48	172.63	174.48	11,464	+1.45(+0.84%)
Jan 26, 2024	173.04	174.19	172.63	173.03	14,580	-1.22(-0.70%)
Jan 25, 2024	175.46	175.90	173.11	174.25	18,378	+0.76(+0.44%)
Jan 24, 2024	173.64	175.26	173.26	173.49	31,682	+2.24(+1.31%)
Jan 23, 2024	170.86	171.25	169.83	171.25	25,425	+1.00(+0.59%)
Jan 22, 2024	170.91	171.64	169.61	170.25	48,202	+0.52(+0.31%)
Jan 19, 2024	166.50	169.79	166.50	169.73	15,629	+4.11(+2.48%)
Jan 18, 2024	164.99	165.71	164.31	165.62	138,467	+2.95(+1.81%)
Jan 17, 2024	162.19	162.67	160.68	162.67	13,704	-0.75(-0.46%)
Jan 16, 2024	162.77	163.89	162.19	163.42	13,477	+0.07(+0.04%)
Jan 12, 2024	163.77	163.77	163.09	163.35	7,687	-0.23(-0.14%)
Jan 11, 2024	163.56	163.98	161.83	163.58	8,520	+1.01(+0.62%)
Jan 10, 2024	162.01	162.96	161.31	162.57	10,838	+0.96(+0.60%)
Jan 09, 2024	159.71	161.78	159.71	161.61	8,625	+0.51(+0.32%)
Jan 08, 2024	157.88	161.21	157.88	161.09	21,922	+3.81(+2.42%)
Jan 05, 2024	157.05	158.32	156.73	157.28	11,963	+0.44(+0.28%)
Jan 04, 2024	157.03	158.19	156.37	156.84	24,041	-0.73(-0.46%)
Jan 03, 2024	157.37	158.31	157.06	157.57	14,077	-1.85(-1.16%)
Jan 02, 2024	161.76	162.22	158.48	159.42	45,120	-4.56(-2.78%)
Dec 29, 2023	165.14	165.32	163.37	163.98	44,576	-0.98(-0.59%)
Dec 28, 2023	165.60	165.60	164.96	164.96	23,826	-0.12(-0.08%)
Dec 27, 2023	165.16	165.16	164.49	165.09	7,858	+0.38(+0.23%)
Dec 26, 2023	163.97	165.03	163.97	164.70	11,216	+1.37(+0.84%)
Dec 22, 2023	163.71	163.75	162.81	163.33	10,282	+0.05(+0.03%)
Dec 21, 2023	163.04	163.28	162.21	163.28	8,183	+2.53(+1.57%)
Dec 20, 2023	163.69	164.05	160.75	160.75	16,723	-3.30(-2.01%)
Dec 19, 2023	163.36	164.14	163.36	164.06	16,946	+1.19(+0.73%)
Dec 18, 2023	162.42	163.20	160.45	162.87	29,865	+0.49(+0.30%)
Dec 15, 2023	161.30	162.88	161.30	162.38	12,748	+1.47(+0.91%)
Dec 14, 2023	160.48	161.57	159.69	160.91	20,720	+0.74(+0.46%)
Dec 13, 2023	159.01	160.71	158.33	160.17	16,730	+1.29(+0.81%)
Dec 12, 2023	157.12	158.88	157.12	158.88	11,539	+0.94(+0.59%)
Dec 11, 2023	156.10	158.17	156.10	157.94	15,685	+2.04(+1.31%)
Dec 08, 2023	154.19	156.03	154.13	155.90	9,859	+1.16(+0.75%)
Dec 07, 2023	153.52	154.80	152.97	154.74	10,490	+2.88(+1.90%)
Dec 06, 2023	154.51	154.51	151.86	151.86	10,575	-1.19(-0.77%)
Dec 05, 2023	151.33	153.13	151.33	153.04	11,473	+0.20(+0.13%)
Dec 04, 2023	153.29	153.30	151.69	152.85	13,800	-2.02(-1.30%)
Dec 01, 2023	153.80	156.45	152.71	154.86	66,242	+0.65(+0.42%)
Nov 30, 2023	155.10	155.10	152.91	154.21	7,813	+0.27(+0.17%)
Nov 29, 2023	154.80	155.66	153.94	153.95	12,194	+0.47(+0.31%)
Nov 28, 2023	152.96	153.47	150.41	153.47	13,992	+0.73(+0.48%)
Nov 27, 2023	152.62	153.60	152.40	152.75	14,747	+0.35(+0.23%)
Nov 24, 2023	152.46	152.56	152.27	152.39	4,118	-0.24(-0.16%)
Nov 22, 2023	152.87	153.96	152.35	152.63	8,002	+0.67(+0.44%)
Nov 21, 2023	152.18	152.21	151.39	151.97	9,564	-1.17(-0.76%)
Nov 20, 2023	150.71	153.44	150.71	153.13	25,333	+2.44(+1.62%)
Nov 17, 2023	149.57	150.95	149.57	150.69	9,989	+0.47(+0.32%)
Nov 16, 2023	149.15	150.45	148.82	150.22	10,739	-0.40(-0.27%)
Nov 15, 2023	151.13	151.56	150.53	150.62	7,979	+0.49(+0.33%)
Nov 14, 2023	148.75	150.58	148.75	150.12	26,625	+3.83(+2.62%)
Nov 13, 2023	145.56	146.75	145.56	146.30	29,515	-0.07(-0.05%)
Nov 10, 2023	143.07	146.55	143.07	146.37	7,198	+3.92(+2.75%)
Nov 09, 2023	143.55	144.82	142.25	142.45	17,588	-0.86(-0.60%)
Nov 08, 2023	143.22	143.59	142.39	143.31	15,190	+0.34(+0.24%)
Nov 07, 2023	141.64	143.33	141.17	142.96	15,620	+2.01(+1.42%)
Nov 06, 2023	141.34	141.34	139.83	140.96	3,716	+0.16(+0.11%)
Nov 03, 2023	139.73	141.45	139.56	140.80	22,910	+2.31(+1.67%)
Nov 02, 2023	138.07	138.59	137.57	138.49	27,016	+3.13(+2.31%)
Nov 01, 2023	132.74	135.36	132.74	135.36	11,956	+2.71(+2.04%)
Oct 31, 2023	131.93	132.65	131.36	132.65	5,046	+0.81(+0.61%)
Oct 30, 2023	131.36	132.21	130.81	131.84	4,273	+1.36(+1.04%)
Oct 27, 2023	130.99	131.54	130.07	130.48	6,469	+1.03(+0.80%)
Oct 26, 2023	131.40	131.40	129.23	129.45	4,951	-1.80(-1.37%)
Oct 25, 2023	134.59	134.59	131.08	131.24	6,963	-4.57(-3.37%)
Oct 24, 2023	135.18	136.15	134.75	135.82	5,583	+1.70(+1.27%)
Oct 23, 2023	133.10	135.32	133.10	134.12	10,918	+0.67(+0.50%)
Oct 20, 2023	135.53	135.53	133.37	133.45	8,407	-2.54(-1.87%)
Oct 19, 2023	138.03	138.03	135.47	135.99	8,186	-0.86(-0.63%)
Oct 18, 2023	137.94	138.17	136.52	136.85	6,188	-2.66(-1.90%)
Oct 17, 2023	138.01	140.04	138.01	139.51	10,731	-0.50(-0.35%)
Oct 16, 2023	138.91	140.07	138.91	140.01	10,936	+1.90(+1.38%)
Oct 13, 2023	141.03	141.14	137.91	138.11	6,033	-2.91(-2.06%)
Oct 12, 2023	142.25	142.86	140.86	141.02	20,398	-0.56(-0.40%)
Oct 11, 2023	141.40	141.79	140.39	141.58	12,324	+0.86(+0.61%)
Oct 10, 2023	139.46	141.85	139.46	140.72	8,268	+1.28(+0.91%)
Oct 09, 2023	137.73	139.60	137.19	139.45	5,793	+0.26(+0.19%)
Oct 06, 2023	135.00	139.38	135.00	139.19	8,009	+3.10(+2.27%)
Oct 05, 2023	134.85	136.12	134.85	136.09	2,082	-0.22(-0.16%)
Oct 04, 2023	134.98	136.62	134.72	136.32	12,612	+1.99(+1.48%)
Oct 03, 2023	135.89	135.89	133.70	134.33	15,424	-2.99(-2.18%)
Oct 02, 2023	136.36	137.92	136.20	137.32	42,078	+0.98(+0.72%)
Sep 29, 2023	137.97	137.97	136.34	136.34	7,202	+0.45(+0.33%)
Sep 28, 2023	133.27	136.20	133.23	135.88	42,022	+1.68(+1.25%)
Sep 27, 2023	134.19	134.53	132.70	134.20	8,252	+0.73(+0.54%)
Sep 26, 2023	134.55	134.55	133.21	133.47	5,377	-2.22(-1.64%)
Sep 25, 2023	134.48	135.70	135.38	135.70	4,471	+0.50(+0.37%)
Sep 22, 2023	136.03	136.03	134.91	135.20	5,183	+0.42(+0.31%)
Sep 21, 2023	136.10	136.10	134.78	134.78	3,627	-3.65(-2.63%)
Sep 20, 2023	140.47	140.55	138.43	138.43	6,042	-2.08(-1.48%)
Sep 19, 2023	140.50	140.51	139.53	140.51	10,413	-0.58(-0.41%)
Sep 18, 2023	141.00	141.50	140.87	141.09	8,074	-0.32(-0.23%)
Sep 15, 2023	143.59	143.59	141.12	141.41	13,885	-3.06(-2.12%)
Sep 14, 2023	144.87	144.87	143.99	144.48	5,880	+0.83(+0.58%)
Sep 13, 2023	143.01	144.41	143.01	143.64	8,629	+0.39(+0.27%)
Sep 12, 2023	144.16	144.53	143.25	143.25	19,747	-2.38(-1.63%)
Sep 11, 2023	145.45	145.74	144.20	145.63	9,487	+1.63(+1.13%)
Sep 08, 2023	144.05	144.71	143.67	144.00	4,582	+0.09(+0.06%)
Sep 07, 2023	143.00	144.11	142.58	143.91	9,793	-1.61(-1.10%)
Sep 06, 2023	145.98	146.18	144.33	145.51	11,420	-0.81(-0.55%)
Sep 05, 2023	145.46	146.93	145.46	146.32	15,548	+0.75(+0.51%)
Sep 01, 2023	146.41	146.41	145.09	145.57	65,415	+0.38(+0.26%)
Aug 31, 2023	144.97	145.71	144.71	145.19	9,669	+1.43(+0.99%)
Aug 30, 2023	142.59	143.88	142.15	143.77	8,871	+1.01(+0.71%)
Aug 29, 2023	139.20	142.95	139.20	142.76	13,428	+3.77(+2.71%)
Aug 28, 2023	138.78	138.99	137.89	138.99	12,233	+1.33(+0.96%)
Aug 25, 2023	137.96	138.15	135.49	137.66	3,947	+1.25(+0.91%)
Aug 24, 2023	139.35	139.35	136.32	136.42	13,781	-3.61(-2.58%)
Aug 23, 2023	138.85	140.40	138.85	140.03	7,282	+2.63(+1.92%)
Aug 22, 2023	138.52	138.52	137.13	137.39	4,263	-0.43(-0.31%)
Aug 21, 2023	135.63	137.89	135.63	137.82	6,192	+3.20(+2.37%)
Aug 18, 2023	132.86	134.92	132.66	134.63	7,274	-0.15(-0.11%)
Aug 17, 2023	136.98	136.98	134.51	134.78	54,892	-1.43(-1.05%)
Aug 16, 2023	137.68	137.96	136.21	136.21	14,163	-1.97(-1.43%)
Aug 15, 2023	139.40	139.58	138.03	138.18	6,495	-1.96(-1.40%)
Aug 14, 2023	137.41	140.14	137.20	140.14	7,899	+2.25(+1.63%)
Aug 11, 2023	138.06	138.22	137.38	137.88	20,959	-1.91(-1.36%)
Aug 10, 2023	140.67	142.25	139.52	139.79	18,802	+0.55(+0.39%)
Aug 09, 2023	141.54	141.54	139.12	139.24	16,641	-2.15(-1.52%)
Aug 08, 2023	141.19	141.43	140.45	141.39	10,448	-2.16(-1.51%)
Aug 07, 2023	143.31	143.56	142.11	143.56	10,836	+1.43(+1.00%)
Aug 04, 2023	143.68	144.35	141.97	142.13	8,189	-0.36(-0.25%)
Aug 03, 2023	141.46	142.96	141.31	142.49	6,826	-0.28(-0.20%)
Aug 02, 2023	145.67	145.67	142.11	142.77	16,463	-5.02(-3.40%)
Aug 01, 2023	147.80	147.89	146.78	147.79	67,387	-0.29(-0.19%)
Jul 31, 2023	148.37	148.45	147.97	148.08	11,451	+0.47(+0.32%)
Jul 28, 2023	145.95	147.80	145.95	147.60	7,403	+3.62(+2.51%)
Jul 27, 2023	146.84	146.95	143.76	143.98	29,008	+0.82(+0.57%)
Jul 26, 2023	143.60	143.67	142.47	143.17	10,447	-0.87(-0.61%)
Jul 25, 2023	143.23	144.66	143.23	144.04	7,086	+1.30(+0.91%)
Jul 24, 2023	142.42	143.01	141.59	142.74	20,814	+0.39(+0.27%)
Jul 21, 2023	143.02	143.95	142.31	142.36	5,725	+0.43(+0.30%)
Jul 20, 2023	144.06	144.84	141.61	141.93	18,658	-4.42(-3.02%)
Jul 19, 2023	147.37	147.61	146.03	146.35	6,782	-0.39(-0.26%)
Jul 18, 2023	145.81	147.07	144.54	146.74	9,313	+0.43(+0.30%)
Jul 17, 2023	144.39	146.66	144.11	146.31	15,305	+2.22(+1.54%)
Jul 14, 2023	145.10	145.77	143.85	144.09	8,189	-0.73(-0.51%)
Jul 13, 2023	143.07	145.15	143.07	144.82	5,863	+3.42(+2.42%)
Jul 12, 2023	141.52	141.57	140.81	141.40	5,982	+1.82(+1.30%)
Jul 11, 2023	138.62	139.59	138.11	139.58	16,497	+1.26(+0.91%)
Jul 10, 2023	137.51	138.34	137.28	138.32	6,121	+0.90(+0.65%)
Jul 07, 2023	137.29	139.15	137.29	137.42	14,293	+0.18(+0.13%)
Jul 06, 2023	137.26	137.43	136.25	137.24	5,271	-2.11(-1.52%)
Jul 05, 2023	139.27	139.96	139.20	139.35	7,515	-0.57(-0.40%)
Jul 03, 2023	139.89	140.08	139.89	139.92	20,413	+0.75(+0.54%)
Jun 30, 2023	139.08	139.57	139.08	139.16	15,162	+1.88(+1.37%)
Jun 29, 2023	138.24	138.24	137.08	137.29	9,999	-0.88(-0.63%)
Jun 28, 2023	137.63	139.45	137.63	138.16	23,822	-0.19(-0.14%)
Jun 27, 2023	136.08	138.59	135.85	138.35	13,738	+3.00(+2.21%)
Jun 26, 2023	136.62	138.44	135.35	135.35	14,571	-1.30(-0.95%)
Jun 23, 2023	136.10	137.03	136.06	136.66	4,898	-1.37(-1.00%)
Jun 22, 2023	136.02	138.06	136.02	138.03	5,916	+1.05(+0.76%)
Jun 21, 2023	138.96	139.49	136.81	136.98	11,638	-2.52(-1.81%)
Jun 20, 2023	139.80	140.22	138.62	139.51	10,290	-0.97(-0.69%)
Jun 16, 2023	141.93	141.93	140.48	140.48	5,802	-1.13(-0.80%)
Jun 15, 2023	138.99	141.98	138.99	141.61	15,923	+1.56(+1.12%)
Jun 14, 2023	137.97	140.04	137.97	140.04	15,090	+1.88(+1.36%)
Jun 13, 2023	139.21	139.21	137.47	138.16	17,771	+1.00(+0.73%)
Jun 12, 2023	135.15	137.31	135.06	137.16	31,674	+3.41(+2.55%)
Jun 09, 2023	133.93	134.89	133.24	133.75	27,294	+1.00(+0.75%)
Jun 08, 2023	130.76	132.89	130.76	132.75	20,854	+1.80(+1.38%)
Jun 07, 2023	134.34	134.51	130.95	130.95	12,695	-2.84(-2.12%)
Jun 06, 2023	132.22	133.94	132.22	133.79	8,636	+1.23(+0.93%)
Jun 05, 2023	132.12	133.23	131.89	132.56	16,935	+0.08(+0.06%)
Jun 02, 2023	132.62	133.38	132.05	132.47	34,895	+1.19(+0.91%)

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