Skip to main content
SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
217.32
-0.86 (-0.39%)
At close: May 28, 2025, 4:00 PM
217.32
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025218.30218.66217.45218.09--0.04%9,998
May 27, 2025215.50218.18215.50218.18218.181.85%8,760
May 23, 2025213.22214.52212.79214.21214.21-0.90%14,098
May 22, 2025215.90217.33215.53216.16216.160.29%11,459
May 21, 2025217.65220.24214.72215.53215.53-1.78%115,415
May 20, 2025219.40219.53218.00219.44219.44-0.26%45,972
May 19, 2025216.83220.36216.83220.00220.00-0.16%11,648
May 16, 2025220.14220.36218.92220.36220.360.37%11,370
May 15, 2025219.30220.84218.04219.54219.54-0.61%24,708
May 14, 2025221.00222.05219.78220.89220.890.35%33,790
May 13, 2025215.48220.71214.81220.12220.122.55%24,307
May 12, 2025214.40214.64212.22214.64214.644.83%31,127
May 9, 2025206.21206.71204.12204.76204.76-0.02%72,734
May 8, 2025204.70206.81203.42204.81204.811.38%29,094
May 7, 2025200.59202.60200.11202.03202.030.63%26,026
May 6, 2025199.58201.72199.58200.76200.76-1.08%16,886
May 5, 2025201.91204.43201.14202.95202.95-0.46%26,980
May 2, 2025202.05204.77202.05203.90203.902.72%23,901
May 1, 2025199.71200.70198.11198.49198.490.81%18,319
Apr 30, 2025191.40197.04190.00196.90196.900.37%37,440
Apr 29, 2025195.94196.94194.92196.17196.170.42%48,030
Apr 28, 2025195.10195.97192.29195.35195.350.22%25,307
Apr 25, 2025192.13195.55192.13194.93194.931.42%14,221
Apr 24, 2025186.86192.44186.86192.21192.213.70%25,412
Apr 23, 2025186.81188.67184.41185.35185.353.37%17,715
Apr 22, 2025176.39180.60176.39179.31179.313.12%14,068
Apr 21, 2025175.52176.01171.66173.88173.88-2.24%25,639
Apr 17, 2025179.50179.50176.77177.86177.86-0.02%11,618
Apr 16, 2025178.52180.33174.83177.89177.89-3.11%111,044
Apr 15, 2025183.23184.68182.97183.61183.610.61%8,719
Apr 14, 2025185.71185.89181.44182.49182.490.92%13,473
Apr 11, 2025177.44180.91175.36180.82180.821.33%11,776
Apr 10, 2025181.59182.22172.44178.45178.45-4.52%72,571
Apr 9, 2025165.18188.10164.74186.89186.8913.64%72,321
Apr 8, 2025177.01177.70162.40164.46164.46-2.96%63,347
Apr 7, 2025160.42178.27159.43169.48169.480.12%251,530
Apr 4, 2025175.34175.34168.71169.28169.28-7.21%241,863
Apr 3, 2025185.26186.72182.39182.43182.43-6.53%190,313
Apr 2, 2025190.57197.02190.57195.17195.170.74%14,006
Apr 1, 2025191.26194.01189.28193.75193.751.01%28,121
Mar 31, 2025188.00191.98186.28191.81191.81-0.37%23,775
Mar 28, 2025197.18197.18191.80192.52192.52-2.97%15,695
Mar 27, 2025199.99201.55198.19198.41198.41-1.55%12,484
Mar 26, 2025206.08206.08200.39201.53201.53-2.46%11,570
Mar 25, 2025206.16207.21206.12206.62206.620.21%7,719
Mar 24, 2025204.70206.42204.48206.20206.202.68%14,102
Mar 21, 2025197.72200.92197.72200.82200.720.04%14,235
Mar 20, 2025198.62202.42198.15200.74200.64-0.21%9,459
Mar 19, 2025198.28202.65198.19201.17201.071.38%11,625
Mar 18, 2025200.04200.04197.28198.43198.33-2.09%14,840