SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
205.59
+2.83 (1.40%)
Nov 21, 2024, 1:16 PM EST - Market open
XNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 203.00 | 203.00 | 200.12 | 202.76 | 202.76 | -0.06% | 20,652 |
| Nov 19, 2024 | 200.74 | 203.13 | 200.74 | 202.89 | 202.89 | 0.33% | 3,354 |
| Nov 18, 2024 | 201.87 | 202.34 | 200.56 | 202.22 | 202.22 | 0.68% | 7,775 |
| Nov 15, 2024 | 203.10 | 203.10 | 200.00 | 200.86 | 200.86 | -2.18% | 11,409 |
| Nov 14, 2024 | 207.53 | 207.53 | 205.33 | 205.33 | 205.33 | -0.68% | 2,673 |
| Nov 13, 2024 | 207.41 | 207.50 | 206.73 | 206.74 | 206.74 | -0.42% | 4,396 |
| Nov 12, 2024 | 208.48 | 208.48 | 207.37 | 207.61 | 207.61 | 0.06% | 11,016 |
| Nov 11, 2024 | 208.02 | 208.02 | 206.40 | 207.48 | 207.48 | 0.15% | 7,862 |
| Nov 8, 2024 | 207.12 | 207.70 | 206.63 | 207.17 | 207.17 | -0.30% | 7,830 |
| Nov 7, 2024 | 206.12 | 207.80 | 206.12 | 207.80 | 207.80 | 1.51% | 4,597 |
| Nov 6, 2024 | 203.22 | 205.00 | 201.90 | 204.72 | 204.72 | 2.84% | 9,205 |
| Nov 5, 2024 | 197.25 | 199.28 | 197.25 | 199.07 | 199.07 | 1.21% | 7,080 |
| Nov 4, 2024 | 197.34 | 197.73 | 196.33 | 196.68 | 196.68 | -0.11% | 7,275 |
| Nov 1, 2024 | 195.91 | 197.98 | 195.90 | 196.90 | 196.90 | 0.81% | 4,048 |
| Oct 31, 2024 | 194.99 | 195.37 | 194.57 | 195.31 | 195.31 | -2.24% | 5,189 |
| Oct 30, 2024 | 201.30 | 201.44 | 199.78 | 199.78 | 199.78 | -1.34% | 3,837 |
| Oct 29, 2024 | 199.92 | 202.93 | 199.92 | 202.49 | 202.49 | 1.32% | 5,269 |
| Oct 28, 2024 | 201.26 | 201.26 | 199.85 | 199.85 | 199.85 | -0.18% | 6,406 |
| Oct 25, 2024 | 200.10 | 201.80 | 200.10 | 200.21 | 200.21 | 0.64% | 3,957 |
| Oct 24, 2024 | 198.53 | 199.10 | 198.36 | 198.93 | 198.93 | 0.79% | 4,546 |
| Oct 23, 2024 | 200.28 | 200.28 | 196.69 | 197.37 | 197.37 | -1.65% | 3,936 |
| Oct 22, 2024 | 200.53 | 200.71 | 200.20 | 200.68 | 200.68 | -0.09% | 3,389 |
| Oct 21, 2024 | 199.83 | 202.33 | 199.05 | 200.85 | 200.85 | 0.12% | 5,356 |
| Oct 18, 2024 | 201.36 | 201.36 | 200.45 | 200.61 | 200.61 | 0.49% | 2,974 |
| Oct 17, 2024 | 200.54 | 201.19 | 199.62 | 199.62 | 199.62 | 0.47% | 4,547 |
| Oct 16, 2024 | 199.52 | 199.52 | 198.42 | 198.70 | 198.70 | -0.07% | 5,396 |
| Oct 15, 2024 | 204.48 | 204.48 | 198.30 | 198.84 | 198.84 | -3.06% | 9,594 |
| Oct 14, 2024 | 204.34 | 207.28 | 204.25 | 205.11 | 205.11 | 0.75% | 4,245 |
| Oct 11, 2024 | 201.47 | 203.86 | 201.47 | 203.59 | 203.59 | 0.62% | 5,416 |
| Oct 10, 2024 | 200.78 | 202.34 | 200.78 | 202.34 | 202.34 | -0.09% | 3,808 |
| Oct 9, 2024 | 200.25 | 202.61 | 200.25 | 202.52 | 202.52 | 0.88% | 3,715 |
| Oct 8, 2024 | 199.50 | 200.76 | 199.44 | 200.74 | 200.74 | 1.29% | 5,215 |
| Oct 7, 2024 | 199.21 | 199.59 | 198.10 | 198.18 | 198.18 | -0.68% | 8,804 |
| Oct 4, 2024 | 198.73 | 199.54 | 197.83 | 199.54 | 199.54 | 1.72% | 3,301 |
| Oct 3, 2024 | 194.22 | 196.98 | 194.22 | 196.16 | 196.16 | 0.07% | 4,925 |
| Oct 2, 2024 | 195.32 | 196.46 | 195.32 | 196.02 | 196.02 | 0.57% | 2,904 |
| Oct 1, 2024 | 196.76 | 196.95 | 193.22 | 194.90 | 194.90 | -1.33% | 13,671 |
| Sep 30, 2024 | 197.40 | 197.85 | 195.65 | 197.53 | 197.53 | -0.32% | 7,299 |
| Sep 27, 2024 | 200.22 | 200.22 | 197.88 | 198.16 | 198.16 | -0.81% | 18,413 |
| Sep 26, 2024 | 201.29 | 201.29 | 197.96 | 199.78 | 199.78 | 2.00% | 6,987 |
| Sep 25, 2024 | 195.05 | 196.77 | 195.05 | 195.87 | 195.87 | 0.20% | 10,537 |
| Sep 24, 2024 | 194.46 | 195.61 | 192.91 | 195.47 | 195.47 | 1.33% | 9,207 |
| Sep 23, 2024 | 192.46 | 193.23 | 192.25 | 192.89 | 192.89 | 0.49% | 5,644 |
| Sep 20, 2024 | 191.88 | 192.27 | 190.00 | 191.95 | 191.74 | -0.39% | 4,693 |
| Sep 19, 2024 | 191.55 | 193.80 | 190.86 | 192.70 | 192.49 | 3.21% | 10,562 |
| Sep 18, 2024 | 188.28 | 189.87 | 186.60 | 186.71 | 186.51 | -0.55% | 12,137 |
| Sep 17, 2024 | 189.18 | 189.27 | 187.55 | 187.74 | 187.53 | 0.15% | 7,622 |
| Sep 16, 2024 | 186.53 | 187.47 | 186.06 | 187.47 | 187.26 | -0.38% | 10,126 |
| Sep 13, 2024 | 187.10 | 188.19 | 187.10 | 188.19 | 187.98 | 0.96% | 7,302 |
| Sep 12, 2024 | 184.39 | 186.84 | 184.39 | 186.40 | 186.20 | 0.55% | 8,500 |
| Sep 11, 2024 | 180.99 | 185.38 | 177.96 | 185.38 | 185.17 | 2.79% | 6,569 |
| Sep 10, 2024 | 178.63 | 180.35 | 177.71 | 180.35 | 180.16 | 1.27% | 6,238 |
| Sep 9, 2024 | 177.76 | 178.81 | 176.59 | 178.10 | 177.91 | 1.30% | 11,383 |
| Sep 6, 2024 | 180.79 | 180.79 | 175.43 | 175.82 | 175.63 | -2.83% | 10,202 |
| Sep 5, 2024 | 179.90 | 182.17 | 179.90 | 180.94 | 180.74 | -0.13% | 6,545 |
| Sep 4, 2024 | 179.88 | 181.81 | 179.88 | 181.17 | 180.97 | 0.01% | 6,860 |
| Sep 3, 2024 | 186.52 | 186.55 | 180.75 | 181.15 | 180.95 | -4.02% | 13,475 |
| Aug 30, 2024 | 187.59 | 188.73 | 186.57 | 188.73 | 188.52 | 1.65% | 7,236 |
| Aug 29, 2024 | 186.73 | 188.68 | 185.45 | 185.66 | 185.46 | 0.25% | 7,315 |
| Aug 28, 2024 | 187.83 | 188.00 | 184.29 | 185.20 | 185.00 | -1.52% | 4,641 |
| Aug 27, 2024 | 186.30 | 188.59 | 185.55 | 188.06 | 187.86 | 0.39% | 7,895 |
| Aug 26, 2024 | 189.32 | 189.89 | 186.54 | 187.33 | 187.13 | -2.09% | 13,971 |
| Aug 23, 2024 | 191.05 | 192.24 | 189.55 | 191.33 | 191.12 | 1.16% | 7,281 |
| Aug 22, 2024 | 194.15 | 194.15 | 189.13 | 189.13 | 188.92 | -2.29% | 18,494 |
| Aug 21, 2024 | 192.98 | 194.20 | 192.65 | 193.56 | 193.35 | 0.57% | 12,923 |
| Aug 20, 2024 | 192.92 | 193.14 | 192.20 | 192.47 | 192.25 | -0.33% | 7,745 |
| Aug 19, 2024 | 190.19 | 193.10 | 189.74 | 193.10 | 192.89 | 1.48% | 5,848 |
| Aug 16, 2024 | 189.38 | 190.43 | 189.27 | 190.30 | 190.09 | 0.12% | 6,138 |
| Aug 15, 2024 | 187.93 | 190.35 | 187.93 | 190.07 | 189.87 | 2.95% | 8,272 |
| Aug 14, 2024 | 185.13 | 185.13 | 183.96 | 184.63 | 184.43 | 0.18% | 50,336 |
| Aug 13, 2024 | 181.20 | 184.47 | 181.20 | 184.31 | 184.10 | 2.70% | 12,175 |
| Aug 12, 2024 | 179.36 | 180.32 | 178.43 | 179.46 | 179.26 | 0.18% | 8,173 |
| Aug 9, 2024 | 177.38 | 179.45 | 177.38 | 179.14 | 178.94 | 0.85% | 7,677 |
| Aug 8, 2024 | 174.41 | 178.22 | 173.43 | 177.62 | 177.43 | 4.00% | 12,731 |
| Aug 7, 2024 | 176.17 | 177.13 | 170.79 | 170.79 | 170.60 | -1.07% | 10,890 |
| Aug 6, 2024 | 171.39 | 175.64 | 170.52 | 172.63 | 172.44 | 1.71% | 16,948 |
| Aug 5, 2024 | 163.50 | 171.50 | 162.85 | 169.73 | 169.54 | -2.66% | 18,025 |
| Aug 2, 2024 | 175.17 | 175.56 | 172.42 | 174.37 | 174.18 | -3.40% | 27,995 |
| Aug 1, 2024 | 187.06 | 188.48 | 179.06 | 180.50 | 180.30 | -4.05% | 68,741 |
| Jul 31, 2024 | 186.42 | 188.44 | 186.18 | 188.11 | 187.91 | 4.10% | 17,929 |
| Jul 30, 2024 | 185.29 | 185.45 | 180.19 | 180.70 | 180.50 | -2.13% | 14,914 |
| Jul 29, 2024 | 186.21 | 186.26 | 184.40 | 184.63 | 184.42 | -0.02% | 23,579 |
| Jul 26, 2024 | 185.66 | 186.17 | 184.07 | 184.67 | 184.47 | 0.80% | 14,825 |
| Jul 25, 2024 | 184.47 | 186.83 | 182.00 | 183.20 | 183.00 | -0.56% | 13,892 |
| Jul 24, 2024 | 189.40 | 189.40 | 184.23 | 184.24 | 184.03 | -3.99% | 17,258 |
| Jul 23, 2024 | 192.14 | 193.24 | 191.89 | 191.89 | 191.68 | -0.47% | 6,211 |
| Jul 22, 2024 | 191.45 | 192.85 | 190.88 | 192.80 | 192.59 | 2.19% | 6,784 |
| Jul 19, 2024 | 191.22 | 191.22 | 188.63 | 188.68 | 188.47 | -1.34% | 5,699 |
| Jul 18, 2024 | 194.17 | 194.17 | 189.71 | 191.23 | 191.02 | -0.73% | 15,171 |
| Jul 17, 2024 | 197.07 | 197.07 | 192.63 | 192.64 | 192.43 | -4.49% | 26,911 |
| Jul 16, 2024 | 202.50 | 202.51 | 200.76 | 201.69 | 201.47 | 0.29% | 14,155 |
| Jul 15, 2024 | 201.98 | 202.97 | 200.68 | 201.11 | 200.89 | -0.11% | 22,687 |
| Jul 12, 2024 | 199.65 | 203.10 | 199.65 | 201.33 | 201.11 | 0.84% | 7,380 |
| Jul 11, 2024 | 204.78 | 204.78 | 198.87 | 199.65 | 199.43 | -2.22% | 19,107 |
| Jul 10, 2024 | 202.99 | 204.19 | 202.00 | 204.19 | 203.96 | 1.01% | 25,622 |
| Jul 9, 2024 | 202.92 | 202.98 | 201.75 | 202.15 | 201.93 | -0.16% | 16,154 |
| Jul 8, 2024 | 202.24 | 202.48 | 201.53 | 202.48 | 202.26 | 0.42% | 20,850 |
| Jul 5, 2024 | 200.86 | 201.75 | 200.00 | 201.64 | 201.42 | 0.81% | 26,699 |
| Jul 3, 2024 | 198.02 | 200.38 | 198.02 | 200.03 | 199.81 | 1.13% | 28,028 |
| Jul 2, 2024 | 195.43 | 197.79 | 195.43 | 197.79 | 197.57 | 1.02% | 45,451 |