SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
267.82
+4.99 (1.90%)
Sep 18, 2025, 4:00 PM EDT - Market closed
XNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 266.88 | 269.10 | 265.79 | 267.82 | 267.82 | 1.90% | 28,389 |
| Sep 17, 2025 | 262.75 | 263.60 | 259.55 | 262.83 | 262.83 | 0.09% | 34,067 |
| Sep 16, 2025 | 262.91 | 263.54 | 261.41 | 262.60 | 262.60 | 0.46% | 21,533 |
| Sep 15, 2025 | 258.71 | 261.71 | 258.71 | 261.39 | 261.39 | 1.54% | 29,436 |
| Sep 12, 2025 | 257.28 | 257.82 | 256.39 | 257.43 | 257.43 | 0.26% | 12,203 |
| Sep 11, 2025 | 255.86 | 258.45 | 255.86 | 256.75 | 256.75 | 0.62% | 37,835 |
| Sep 10, 2025 | 255.65 | 256.62 | 254.39 | 255.18 | 255.18 | 1.82% | 31,360 |
| Sep 9, 2025 | 249.22 | 250.79 | 248.58 | 250.63 | 250.63 | 0.82% | 22,350 |
| Sep 8, 2025 | 247.17 | 248.83 | 247.07 | 248.59 | 248.59 | 1.47% | 26,280 |
| Sep 5, 2025 | 246.19 | 246.19 | 241.86 | 244.99 | 244.99 | 0.81% | 12,648 |
| Sep 4, 2025 | 240.53 | 243.11 | 239.50 | 243.02 | 243.02 | 0.76% | 18,265 |
| Sep 3, 2025 | 241.16 | 241.65 | 239.99 | 241.18 | 241.18 | 0.45% | 21,131 |
| Sep 2, 2025 | 237.01 | 240.11 | 236.22 | 240.09 | 240.09 | -0.71% | 13,767 |
| Aug 29, 2025 | 244.39 | 244.39 | 241.00 | 241.81 | 241.81 | -1.30% | 12,535 |
| Aug 28, 2025 | 243.42 | 245.18 | 242.98 | 245.00 | 245.00 | 0.90% | 17,902 |
| Aug 27, 2025 | 242.68 | 243.34 | 242.16 | 242.82 | 242.82 | -0.11% | 17,971 |
| Aug 26, 2025 | 241.61 | 243.89 | 241.61 | 243.08 | 243.08 | 0.61% | 19,810 |
| Aug 25, 2025 | 241.48 | 242.59 | 240.05 | 241.60 | 241.60 | -0.14% | 37,873 |
| Aug 22, 2025 | 237.65 | 242.96 | 237.61 | 241.93 | 241.93 | 2.17% | 33,593 |
| Aug 21, 2025 | 236.59 | 238.06 | 235.65 | 236.79 | 236.79 | -0.33% | 15,230 |
| Aug 20, 2025 | 237.00 | 237.63 | 232.82 | 237.57 | 237.57 | -0.75% | 40,012 |
| Aug 19, 2025 | 244.26 | 244.26 | 239.03 | 239.37 | 239.37 | -1.81% | 34,099 |
| Aug 18, 2025 | 242.80 | 243.98 | 242.45 | 243.78 | 243.78 | 0.06% | 60,085 |
| Aug 15, 2025 | 245.25 | 246.14 | 243.21 | 243.62 | 243.62 | -0.90% | 27,752 |
| Aug 14, 2025 | 244.70 | 245.82 | 244.39 | 245.82 | 245.82 | -0.32% | 11,102 |
| Aug 13, 2025 | 249.04 | 249.04 | 246.27 | 246.60 | 246.60 | -0.09% | 91,509 |
| Aug 12, 2025 | 244.26 | 246.83 | 242.67 | 246.83 | 246.83 | 1.57% | 12,729 |
| Aug 11, 2025 | 244.16 | 245.68 | 242.26 | 243.02 | 243.02 | -0.14% | 19,418 |
| Aug 8, 2025 | 242.09 | 243.36 | 242.09 | 243.36 | 243.36 | 0.85% | 11,884 |
| Aug 7, 2025 | 242.04 | 243.29 | 239.29 | 241.31 | 241.31 | 0.84% | 18,527 |
| Aug 6, 2025 | 236.35 | 239.30 | 235.97 | 239.30 | 239.30 | 1.67% | 14,899 |
| Aug 5, 2025 | 237.78 | 238.72 | 234.72 | 235.36 | 235.36 | -0.31% | 16,613 |
| Aug 4, 2025 | 234.24 | 236.11 | 234.24 | 236.10 | 236.10 | 2.07% | 60,374 |
| Aug 1, 2025 | 233.13 | 233.37 | 230.00 | 231.32 | 231.32 | -2.24% | 29,118 |
| Jul 31, 2025 | 240.54 | 240.54 | 236.33 | 236.63 | 236.63 | -1.36% | 27,942 |
| Jul 30, 2025 | 239.93 | 240.87 | 239.33 | 239.89 | 239.89 | -0.05% | 10,820 |
| Jul 29, 2025 | 242.33 | 242.91 | 239.92 | 240.01 | 240.01 | -0.68% | 14,007 |
| Jul 28, 2025 | 241.51 | 242.11 | 241.00 | 241.66 | 241.66 | 0.79% | 11,238 |
| Jul 25, 2025 | 238.57 | 240.26 | 238.57 | 239.77 | 239.77 | 0.10% | 7,706 |
| Jul 24, 2025 | 240.14 | 240.14 | 238.98 | 239.54 | 239.54 | 0.09% | 14,997 |
| Jul 23, 2025 | 239.50 | 239.96 | 238.00 | 239.33 | 239.33 | 0.30% | 21,979 |
| Jul 22, 2025 | 241.05 | 241.05 | 236.97 | 238.62 | 238.62 | -1.20% | 14,680 |
| Jul 21, 2025 | 240.84 | 242.85 | 240.81 | 241.51 | 241.51 | 0.52% | 14,536 |
| Jul 18, 2025 | 242.53 | 242.53 | 239.82 | 240.27 | 240.27 | -0.24% | 16,424 |
| Jul 17, 2025 | 239.30 | 241.31 | 239.00 | 240.84 | 240.84 | 0.88% | 61,958 |
| Jul 16, 2025 | 238.42 | 238.97 | 235.51 | 238.73 | 238.73 | -0.05% | 50,918 |
| Jul 15, 2025 | 240.07 | 240.07 | 238.82 | 238.85 | 238.85 | 0.70% | 17,647 |
| Jul 14, 2025 | 236.37 | 237.52 | 235.91 | 237.20 | 237.20 | 0.31% | 18,610 |
| Jul 11, 2025 | 236.67 | 237.26 | 236.08 | 236.47 | 236.47 | -0.39% | 18,683 |
| Jul 10, 2025 | 238.96 | 238.96 | 236.49 | 237.39 | 237.39 | -0.21% | 10,670 |