Skip to main content

SPDR NYSE Technology ETF (NY: XNTK )

183.19 -0.35 (-0.19%)
Official Closing Price Updated: 4:10 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 180.66 183.91 180.66 183.54 61,437 +4.06(+2.26%)
Feb 29, 2024 178.58 179.85 178.24 179.48 33,861 +1.30(+0.73%)
Feb 28, 2024 178.28 178.78 177.79 178.18 9,899 -1.66(-0.93%)
Feb 27, 2024 180.15 180.15 179.03 179.84 8,257 +0.51(+0.29%)
Feb 26, 2024 179.13 180.25 178.93 179.33 12,631 +0.88(+0.49%)
Feb 23, 2024 179.92 180.31 177.78 178.45 10,076 -1.18(-0.66%)
Feb 22, 2024 178.52 180.21 178.35 179.63 23,610 +5.89(+3.39%)
Feb 21, 2024 173.18 173.74 172.09 173.74 13,871 -1.86(-1.06%)
Feb 20, 2024 177.52 177.52 174.25 175.60 33,241 -2.96(-1.66%)
Feb 16, 2024 181.03 181.03 178.40 178.57 86,918 -1.80(-1.00%)
Feb 15, 2024 179.94 180.71 179.10 180.37 18,672 +1.00(+0.56%)
Feb 14, 2024 177.87 179.38 177.36 179.37 14,146 +3.79(+2.16%)
Feb 13, 2024 175.28 177.15 174.00 175.58 28,090 -3.99(-2.22%)
Feb 12, 2024 180.65 181.71 179.38 179.57 26,571 -0.87(-0.48%)
Feb 09, 2024 178.83 180.74 178.68 180.44 21,136 +2.55(+1.43%)
Feb 08, 2024 177.04 178.18 176.81 177.89 18,029 +1.54(+0.87%)
Feb 07, 2024 174.69 176.63 174.36 176.35 30,618 +2.58(+1.49%)
Feb 06, 2024 175.57 175.57 172.87 173.76 10,684 -0.90(-0.51%)
Feb 05, 2024 174.44 175.07 172.64 174.66 18,497 +0.27(+0.15%)
Feb 02, 2024 171.99 174.66 171.57 174.39 18,823 +3.58(+2.09%)
Feb 01, 2024 170.56 171.18 169.60 170.81 25,570 +1.35(+0.80%)
Jan 31, 2024 170.50 172.08 169.37 169.46 27,031 -3.29(-1.90%)
Jan 30, 2024 174.11 174.11 172.28 172.75 12,971 -1.90(-1.09%)
Jan 29, 2024 173.32 174.65 172.81 174.65 11,453 +1.45(+0.84%)
Jan 26, 2024 173.21 174.36 172.80 173.20 14,566 -1.22(-0.70%)
Jan 25, 2024 175.63 176.07 173.28 174.42 18,360 +0.76(+0.44%)
Jan 24, 2024 173.81 175.43 173.43 173.66 31,651 +2.24(+1.31%)
Jan 23, 2024 171.03 171.42 170.00 171.42 25,401 +1.00(+0.59%)
Jan 22, 2024 171.08 171.81 169.78 170.42 48,155 +0.52(+0.31%)
Jan 19, 2024 166.66 169.96 166.66 169.90 15,614 +4.12(+2.48%)
Jan 18, 2024 165.15 165.88 164.47 165.78 138,332 +2.95(+1.81%)
Jan 17, 2024 162.35 162.83 160.84 162.83 13,691 -0.75(-0.46%)
Jan 16, 2024 162.93 164.05 162.35 163.58 13,464 +0.07(+0.04%)
Jan 12, 2024 163.93 163.93 163.25 163.51 7,680 -0.23(-0.14%)
Jan 11, 2024 163.72 164.14 161.99 163.74 8,512 +1.01(+0.62%)
Jan 10, 2024 162.17 163.12 161.47 162.73 10,828 +0.96(+0.60%)
Jan 09, 2024 159.87 161.94 159.87 161.77 8,617 +0.52(+0.32%)
Jan 08, 2024 158.03 161.37 158.03 161.25 21,901 +3.81(+2.42%)
Jan 05, 2024 157.20 158.48 156.88 157.44 11,952 +0.44(+0.28%)
Jan 04, 2024 157.18 158.34 156.52 157.00 24,018 -0.73(-0.46%)
Jan 03, 2024 157.52 158.47 157.21 157.73 14,064 -1.85(-1.16%)
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.