SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
294.46
+1.46 (0.50%)
Oct 29, 2025, 4:00 PM EDT - Market closed
XNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 295.34 | 295.79 | 292.76 | 294.46 | 294.46 | 0.50% | 50,862 |
| Oct 28, 2025 | 292.81 | 294.35 | 292.18 | 293.00 | 293.00 | 0.12% | 86,141 |
| Oct 27, 2025 | 291.12 | 292.77 | 289.39 | 292.66 | 292.66 | 2.23% | 44,154 |
| Oct 24, 2025 | 284.93 | 287.21 | 284.93 | 286.28 | 286.28 | 1.73% | 31,654 |
| Oct 23, 2025 | 275.52 | 281.68 | 275.52 | 281.41 | 281.41 | 1.78% | 35,345 |
| Oct 22, 2025 | 280.04 | 280.44 | 272.98 | 276.50 | 276.50 | -1.53% | 40,196 |
| Oct 21, 2025 | 281.88 | 282.19 | 279.75 | 280.81 | 280.81 | -0.39% | 25,388 |
| Oct 20, 2025 | 280.14 | 283.05 | 280.00 | 281.92 | 281.92 | 1.44% | 34,322 |
| Oct 17, 2025 | 275.93 | 278.75 | 274.54 | 277.93 | 277.93 | 0.06% | 25,547 |
| Oct 16, 2025 | 281.56 | 282.22 | 276.35 | 277.77 | 277.77 | -0.23% | 42,669 |
| Oct 15, 2025 | 278.92 | 280.26 | 274.93 | 278.42 | 278.42 | 1.45% | 32,042 |
| Oct 14, 2025 | 272.57 | 277.58 | 270.64 | 274.43 | 274.43 | -1.03% | 35,724 |
| Oct 13, 2025 | 275.77 | 277.45 | 273.87 | 277.29 | 277.29 | 3.27% | 34,588 |
| Oct 10, 2025 | 281.37 | 282.09 | 267.69 | 268.50 | 268.50 | -4.61% | 63,747 |
| Oct 9, 2025 | 282.39 | 282.39 | 279.82 | 281.48 | 281.48 | -0.65% | 31,031 |
| Oct 8, 2025 | 278.91 | 283.42 | 278.91 | 283.31 | 283.31 | 1.65% | 28,724 |
| Oct 7, 2025 | 283.33 | 284.14 | 278.03 | 278.72 | 278.72 | -1.00% | 64,782 |
| Oct 6, 2025 | 283.39 | 284.65 | 281.28 | 281.53 | 281.53 | 1.11% | 36,219 |
| Oct 3, 2025 | 280.55 | 281.25 | 276.92 | 278.45 | 278.45 | -0.49% | 21,869 |
| Oct 2, 2025 | 280.34 | 280.34 | 277.48 | 279.82 | 279.82 | 0.97% | 34,867 |
| Oct 1, 2025 | 270.98 | 277.39 | 270.98 | 277.13 | 277.13 | 1.80% | 34,056 |
| Sep 30, 2025 | 272.01 | 272.68 | 270.35 | 272.23 | 272.23 | -0.04% | 74,635 |
| Sep 29, 2025 | 272.12 | 274.16 | 272.00 | 272.35 | 272.35 | 0.98% | 34,553 |
| Sep 26, 2025 | 269.58 | 269.89 | 267.41 | 269.70 | 269.70 | 0.32% | 34,153 |
| Sep 25, 2025 | 266.98 | 269.48 | 265.54 | 268.83 | 268.83 | -0.57% | 242,802 |
| Sep 24, 2025 | 271.51 | 271.74 | 269.53 | 270.37 | 270.37 | 0.04% | 20,866 |
| Sep 23, 2025 | 272.16 | 272.55 | 269.89 | 270.26 | 270.26 | -0.50% | 21,215 |
| Sep 22, 2025 | 270.29 | 272.03 | 270.00 | 271.62 | 271.62 | 0.75% | 20,289 |
| Sep 19, 2025 | 268.61 | 270.40 | 267.68 | 269.59 | 269.50 | 0.66% | 20,614 |
| Sep 18, 2025 | 266.88 | 269.10 | 265.79 | 267.82 | 267.74 | 1.90% | 28,404 |
| Sep 17, 2025 | 262.75 | 263.60 | 259.55 | 262.83 | 262.75 | 0.09% | 34,067 |
| Sep 16, 2025 | 262.91 | 263.54 | 261.41 | 262.60 | 262.52 | 0.46% | 21,533 |
| Sep 15, 2025 | 258.71 | 261.71 | 258.71 | 261.39 | 261.31 | 1.54% | 29,436 |
| Sep 12, 2025 | 257.28 | 257.82 | 256.39 | 257.43 | 257.35 | 0.26% | 12,203 |
| Sep 11, 2025 | 255.86 | 258.45 | 255.86 | 256.75 | 256.67 | 0.62% | 37,835 |
| Sep 10, 2025 | 255.65 | 256.62 | 254.39 | 255.18 | 255.10 | 1.82% | 31,360 |
| Sep 9, 2025 | 249.22 | 250.79 | 248.58 | 250.63 | 250.55 | 0.82% | 22,350 |
| Sep 8, 2025 | 247.17 | 248.83 | 247.07 | 248.59 | 248.51 | 1.47% | 26,280 |
| Sep 5, 2025 | 246.19 | 246.19 | 241.86 | 244.99 | 244.91 | 0.81% | 12,648 |
| Sep 4, 2025 | 240.53 | 243.11 | 239.50 | 243.02 | 242.95 | 0.76% | 18,265 |
| Sep 3, 2025 | 241.16 | 241.65 | 239.99 | 241.18 | 241.11 | 0.45% | 21,131 |
| Sep 2, 2025 | 237.01 | 240.11 | 236.22 | 240.09 | 240.02 | -0.71% | 13,767 |
| Aug 29, 2025 | 244.39 | 244.39 | 241.00 | 241.81 | 241.74 | -1.30% | 12,535 |
| Aug 28, 2025 | 243.42 | 245.18 | 242.98 | 245.00 | 244.92 | 0.90% | 17,902 |
| Aug 27, 2025 | 242.68 | 243.34 | 242.16 | 242.82 | 242.74 | -0.11% | 17,971 |
| Aug 26, 2025 | 241.61 | 243.89 | 241.61 | 243.08 | 243.00 | 0.61% | 19,810 |
| Aug 25, 2025 | 241.48 | 242.59 | 240.05 | 241.60 | 241.52 | -0.14% | 37,873 |
| Aug 22, 2025 | 237.65 | 242.96 | 237.61 | 241.93 | 241.86 | 2.17% | 33,593 |
| Aug 21, 2025 | 236.59 | 238.06 | 235.65 | 236.79 | 236.72 | -0.33% | 15,230 |
| Aug 20, 2025 | 237.00 | 237.63 | 232.82 | 237.57 | 237.50 | -0.75% | 40,012 |