Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

196.90 +1.59 (+0.81%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 195.91 197.98 195.90 196.90 4,048 +1.59(+0.81%)
Oct 31, 2024 194.99 195.37 194.57 195.31 5,189 -4.47(-2.24%)
Oct 30, 2024 201.30 201.44 199.78 199.78 3,837 -2.71(-1.34%)
Oct 29, 2024 199.92 202.93 199.92 202.49 5,269 +2.64(+1.32%)
Oct 28, 2024 201.26 201.26 199.85 199.85 6,406 -0.36(-0.18%)
Oct 25, 2024 200.10 201.80 200.10 200.21 3,957 +1.28(+0.64%)
Oct 24, 2024 198.53 199.10 198.36 198.93 4,546 +1.57(+0.79%)
Oct 23, 2024 200.28 200.28 196.69 197.37 3,936 -3.31(-1.65%)
Oct 22, 2024 200.53 200.71 200.20 200.68 3,389 -0.17(-0.09%)
Oct 21, 2024 199.83 202.33 199.05 200.85 5,356 +0.24(+0.12%)
Oct 18, 2024 201.36 201.36 200.45 200.61 2,974 +0.99(+0.49%)
Oct 17, 2024 200.54 201.19 199.62 199.62 4,547 +0.93(+0.47%)
Oct 16, 2024 199.52 199.52 198.42 198.70 5,396 -0.14(-0.07%)
Oct 15, 2024 204.48 204.48 198.30 198.84 9,594 -6.27(-3.05%)
Oct 14, 2024 204.34 207.28 204.25 205.11 4,245 +1.52(+0.75%)
Oct 11, 2024 201.47 203.86 201.47 203.59 5,416 +1.26(+0.62%)
Oct 10, 2024 200.78 202.34 200.78 202.34 3,808 -0.19(-0.09%)
Oct 09, 2024 200.25 202.61 200.25 202.52 3,715 +1.78(+0.88%)
Oct 08, 2024 199.50 200.76 199.44 200.74 5,215 +2.56(+1.29%)
Oct 07, 2024 199.21 199.59 198.10 198.18 8,804 -1.36(-0.68%)
Oct 04, 2024 198.73 199.54 197.83 199.54 3,301 +3.38(+1.72%)
Oct 03, 2024 194.22 196.98 194.22 196.16 4,925 +0.14(+0.07%)
Oct 02, 2024 195.32 196.46 195.32 196.02 2,904 +1.12(+0.57%)
Oct 01, 2024 196.76 196.95 193.22 194.90 13,671 -2.62(-1.33%)
Sep 30, 2024 197.40 197.85 195.65 197.53 7,299 -0.63(-0.32%)
Sep 27, 2024 200.22 200.22 197.88 198.16 18,413 -1.62(-0.81%)
Sep 26, 2024 201.29 201.29 197.96 199.78 6,987 +3.91(+2.00%)
Sep 25, 2024 195.05 196.76 195.05 195.87 10,537 +0.40(+0.20%)
Sep 24, 2024 194.46 195.61 192.91 195.47 9,207 +2.58(+1.33%)
Sep 23, 2024 192.46 193.23 192.25 192.89 5,644 +1.15(+0.60%)
Sep 20, 2024 191.67 192.05 189.79 191.74 4,698 -0.75(-0.39%)
Sep 19, 2024 191.34 193.59 190.65 192.49 10,573 +5.98(+3.21%)
Sep 18, 2024 188.07 189.66 186.39 186.51 12,150 -1.02(-0.54%)
Sep 17, 2024 188.97 189.06 187.34 187.53 7,630 +0.27(+0.14%)
Sep 16, 2024 186.32 187.26 185.85 187.26 10,137 -0.72(-0.38%)
Sep 13, 2024 186.89 187.98 186.89 187.98 7,310 +1.78(+0.96%)
Sep 12, 2024 184.19 186.63 184.19 186.19 8,509 +1.02(+0.55%)
Sep 11, 2024 180.79 185.17 177.76 185.17 6,576 +5.02(+2.78%)
Sep 10, 2024 178.43 180.16 177.51 180.16 6,244 +2.25(+1.27%)
Sep 09, 2024 177.56 178.61 176.40 177.90 11,395 +2.28(+1.30%)
Sep 06, 2024 180.59 180.59 175.24 175.62 10,213 -5.12(-2.83%)
Sep 05, 2024 179.70 181.97 179.70 180.74 6,552 -0.23(-0.13%)
Sep 04, 2024 179.68 181.61 179.68 180.97 6,872 +0.02(+0.01%)
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.