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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025295.34295.79292.76294.46294.460.50%50,862
Oct 28, 2025292.81294.35292.18293.00293.000.12%86,141
Oct 27, 2025291.12292.77289.39292.66292.662.23%44,154
Oct 24, 2025284.93287.21284.93286.28286.281.73%31,654
Oct 23, 2025275.52281.68275.52281.41281.411.78%35,345
Oct 22, 2025280.04280.44272.98276.50276.50-1.53%40,196
Oct 21, 2025281.88282.19279.75280.81280.81-0.39%25,388
Oct 20, 2025280.14283.05280.00281.92281.921.44%34,322
Oct 17, 2025275.93278.75274.54277.93277.930.06%25,547
Oct 16, 2025281.56282.22276.35277.77277.77-0.23%42,669
Oct 15, 2025278.92280.26274.93278.42278.421.45%32,042
Oct 14, 2025272.57277.58270.64274.43274.43-1.03%35,724
Oct 13, 2025275.77277.45273.87277.29277.293.27%34,588
Oct 10, 2025281.37282.09267.69268.50268.50-4.61%63,747
Oct 9, 2025282.39282.39279.82281.48281.48-0.65%31,031
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