SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
283.31
+4.59 (1.65%)
Oct 8, 2025, 4:00 PM EDT - Market closed

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025278.91283.42278.91283.31283.311.65%28,724
Oct 7, 2025283.33284.14278.03278.72278.72-1.00%64,782
Oct 6, 2025283.39284.65281.28281.53281.531.11%36,219
Oct 3, 2025280.55281.25276.92278.45278.45-0.49%21,869
Oct 2, 2025280.34280.34277.48279.82279.820.97%34,867
Oct 1, 2025270.98277.39270.98277.13277.131.80%34,056
Sep 30, 2025272.01272.68270.35272.23272.23-0.04%74,635
Sep 29, 2025272.12274.16272.00272.35272.350.98%34,553
Sep 26, 2025269.58269.89267.41269.70269.700.32%34,153
Sep 25, 2025266.98269.48265.54268.83268.83-0.57%242,802
Sep 24, 2025271.51271.74269.53270.37270.370.04%20,866
Sep 23, 2025272.16272.55269.89270.26270.26-0.50%21,215
Sep 22, 2025270.29272.03270.00271.62271.620.75%20,289
Sep 19, 2025268.61270.40267.68269.59269.500.66%20,614
Sep 18, 2025266.88269.10265.79267.82267.741.90%28,404
Sep 17, 2025262.75263.60259.55262.83262.750.09%34,067
Sep 16, 2025262.91263.54261.41262.60262.520.46%21,533
Sep 15, 2025258.71261.71258.71261.39261.311.54%29,436
Sep 12, 2025257.28257.82256.39257.43257.350.26%12,203
Sep 11, 2025255.86258.45255.86256.75256.670.62%37,835
Sep 10, 2025255.65256.62254.39255.18255.101.82%31,360
Sep 9, 2025249.22250.79248.58250.63250.550.82%22,350
Sep 8, 2025247.17248.83247.07248.59248.511.47%26,280
Sep 5, 2025246.19246.19241.86244.99244.910.81%12,648
Sep 4, 2025240.53243.11239.50243.02242.950.76%18,265
Sep 3, 2025241.16241.65239.99241.18241.110.45%21,131
Sep 2, 2025237.01240.11236.22240.09240.02-0.71%13,767
Aug 29, 2025244.39244.39241.00241.81241.74-1.30%12,535
Aug 28, 2025243.42245.18242.98245.00244.920.90%17,902
Aug 27, 2025242.68243.34242.16242.82242.74-0.11%17,971
Aug 26, 2025241.61243.89241.61243.08243.000.61%19,810
Aug 25, 2025241.48242.59240.05241.60241.52-0.14%37,873
Aug 22, 2025237.65242.96237.61241.93241.862.17%33,593
Aug 21, 2025236.59238.06235.65236.79236.72-0.33%15,230
Aug 20, 2025237.00237.63232.82237.57237.50-0.75%40,012
Aug 19, 2025244.26244.26239.03239.37239.30-1.81%34,099
Aug 18, 2025242.80243.98242.45243.78243.700.06%60,085
Aug 15, 2025245.25246.14243.21243.62243.54-0.90%27,752
Aug 14, 2025244.70245.82244.39245.82245.75-0.32%11,102
Aug 13, 2025249.04249.04246.27246.60246.52-0.09%91,509
Aug 12, 2025244.26246.83242.67246.83246.751.57%12,729
Aug 11, 2025244.16245.68242.26243.02242.94-0.14%19,418
Aug 8, 2025242.09243.36242.09243.36243.280.85%11,884
Aug 7, 2025242.04243.29239.29241.31241.240.84%18,527
Aug 6, 2025236.35239.30235.97239.30239.221.67%14,899
Aug 5, 2025237.78238.72234.72235.36235.29-0.31%16,613
Aug 4, 2025234.24236.11234.24236.10236.032.07%60,374
Aug 1, 2025233.13233.37230.00231.32231.25-2.24%29,118
Jul 31, 2025240.54240.54236.33236.63236.56-1.36%27,942
Jul 30, 2025239.93240.87239.33239.89239.82-0.05%10,820