Skip to main content
SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
203.85
-2.81 (-1.36%)
At close: Dec 30, 2024, 3:51 PM
204.17
+0.32 (0.16%)
After-hours: Dec 30, 2024, 3:51 PM EST

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2024203.52204.83202.01203.85203.85-1.36%14,926
Dec 27, 2024208.30208.30204.88206.66206.66-1.63%5,692
Dec 26, 2024209.83210.37209.46210.08210.08-6,318
Dec 24, 2024208.71210.07208.71210.07210.071.13%2,572
Dec 23, 2024206.22208.09205.59207.72207.721.01%7,166
Dec 20, 2024202.18207.77201.67205.64205.480.76%7,894
Dec 19, 2024207.09207.09204.09204.09203.93-1.30%7,712
Dec 18, 2024213.75214.47205.00206.77206.60-3.23%25,744
Dec 17, 2024213.07213.90212.89213.67213.50-0.21%7,376
Dec 16, 2024212.47214.47212.47214.12213.951.27%4,759
Dec 13, 2024212.30212.64210.71211.44211.260.37%4,012
Dec 12, 2024211.46211.50210.66210.66210.49-0.87%7,103
Dec 11, 2024210.81212.90210.06212.52212.341.86%6,080
Dec 10, 2024210.69210.69207.87208.63208.46-1.15%20,448
Dec 9, 2024213.06213.06210.81211.06210.89-0.82%4,945
Dec 6, 2024211.78212.88211.78212.81212.641.00%5,159
Dec 5, 2024212.97212.97210.70210.70210.53-0.74%6,816
Dec 4, 2024210.70212.28210.70212.28212.111.84%4,381
Dec 3, 2024207.09208.44207.09208.44208.270.27%4,591
Dec 2, 2024205.84208.15205.84207.89207.721.12%16,265
Nov 29, 2024204.06205.83204.06205.58205.410.85%2,544
Nov 27, 2024204.99204.99202.29203.84203.67-1.04%6,269
Nov 26, 2024206.37207.00205.27205.97205.810.10%5,185
Nov 25, 2024206.54207.25205.33205.76205.590.39%9,679
Nov 22, 2024204.77205.53204.18204.96204.80-0.20%19,625
Nov 21, 2024202.64205.87202.47205.37205.201.29%4,944
Nov 20, 2024203.00203.00200.12202.76202.59-0.06%20,652
Nov 19, 2024200.74203.13200.74202.89202.720.33%3,354
Nov 18, 2024201.87202.34200.56202.22202.060.68%7,775
Nov 15, 2024203.10203.10200.00200.86200.69-2.18%11,409
Nov 14, 2024207.53207.53205.33205.33205.17-0.68%2,673
Nov 13, 2024207.41207.50206.73206.74206.57-0.42%4,396
Nov 12, 2024208.48208.48207.37207.61207.440.06%11,016
Nov 11, 2024208.02208.02206.40207.48207.310.15%7,862
Nov 8, 2024207.12207.70206.63207.17207.00-0.30%7,830
Nov 7, 2024206.12207.80206.12207.80207.631.51%4,597
Nov 6, 2024203.22205.00201.90204.72204.552.84%9,205
Nov 5, 2024197.25199.28197.25199.07198.901.21%7,080
Nov 4, 2024197.34197.73196.33196.68196.52-0.11%7,275
Nov 1, 2024195.91197.98195.90196.90196.740.81%4,048
Oct 31, 2024194.99195.37194.57195.31195.15-2.24%5,189
Oct 30, 2024201.30201.44199.78199.78199.62-1.34%3,837
Oct 29, 2024199.92202.93199.92202.49202.331.32%5,269
Oct 28, 2024201.26201.26199.85199.85199.69-0.18%6,406
Oct 25, 2024200.10201.80200.10200.21200.050.64%3,957
Oct 24, 2024198.53199.10198.36198.93198.770.79%4,546
Oct 23, 2024200.28200.28196.69197.37197.20-1.65%3,936
Oct 22, 2024200.53200.71200.20200.68200.51-0.09%3,389
Oct 21, 2024199.83202.33199.05200.85200.680.12%5,356
Oct 18, 2024201.36201.36200.45200.61200.450.49%2,974
Oct 17, 2024200.54201.19199.62199.62199.460.47%4,547
Oct 16, 2024199.52199.52198.42198.70198.54-0.07%5,396
Oct 15, 2024204.48204.48198.30198.84198.68-3.06%9,594
Oct 14, 2024204.34207.28204.25205.11204.940.75%4,245
Oct 11, 2024201.47203.86201.47203.59203.430.62%5,416
Oct 10, 2024200.78202.34200.78202.34202.17-0.09%3,808
Oct 9, 2024200.25202.61200.25202.52202.360.88%3,715
Oct 8, 2024199.50200.76199.44200.74200.581.29%5,215
Oct 7, 2024199.21199.59198.10198.18198.02-0.68%8,804
Oct 4, 2024198.73199.54197.83199.54199.371.72%3,301
Oct 3, 2024194.22196.98194.22196.16196.000.07%4,925
Oct 2, 2024195.32196.46195.32196.02195.860.57%2,904
Oct 1, 2024196.76196.95193.22194.90194.75-1.33%13,671
Sep 30, 2024197.40197.85195.65197.53197.37-0.32%7,299
Sep 27, 2024200.22200.22197.88198.16198.00-0.81%18,413
Sep 26, 2024201.29201.29197.96199.78199.612.00%6,987
Sep 25, 2024195.05196.77195.05195.87195.710.20%10,537
Sep 24, 2024194.46195.61192.91195.47195.311.33%9,207
Sep 23, 2024192.46193.23192.25192.89192.730.49%5,644
Sep 20, 2024191.88192.27190.00191.95191.59-0.39%4,693
Sep 19, 2024191.55193.80190.86192.70192.333.21%10,562
Sep 18, 2024188.28189.87186.60186.71186.36-0.55%12,137
Sep 17, 2024189.18189.27187.55187.74187.380.15%7,622
Sep 16, 2024186.53187.47186.06187.47187.11-0.38%10,126
Sep 13, 2024187.10188.19187.10188.19187.830.96%7,302
Sep 12, 2024184.39186.84184.39186.40186.040.55%8,500
Sep 11, 2024180.99185.38177.96185.38185.022.79%6,569
Sep 10, 2024178.63180.35177.71180.35180.011.27%6,238
Sep 9, 2024177.76178.81176.59178.10177.761.30%11,383
Sep 6, 2024180.79180.79175.43175.82175.48-2.83%10,202
Sep 5, 2024179.90182.17179.90180.94180.59-0.13%6,545
Sep 4, 2024179.88181.81179.88181.17180.820.01%6,860
Sep 3, 2024186.52186.55180.75181.15180.80-4.02%13,475
Aug 30, 2024187.59188.73186.57188.73188.371.65%7,236
Aug 29, 2024186.73188.68185.45185.66185.310.25%7,315
Aug 28, 2024187.83188.00184.29185.20184.85-1.52%4,641
Aug 27, 2024186.30188.59185.55188.06187.700.39%7,895
Aug 26, 2024189.32189.89186.54187.33186.97-2.09%13,971
Aug 23, 2024191.05192.24189.55191.33190.961.16%7,281
Aug 22, 2024194.15194.15189.13189.13188.77-2.29%18,494
Aug 21, 2024192.98194.20192.65193.56193.190.57%12,923
Aug 20, 2024192.92193.14192.20192.47192.10-0.33%7,745
Aug 19, 2024190.19193.10189.74193.10192.731.48%5,848
Aug 16, 2024189.38190.43189.27190.30189.930.12%6,138
Aug 15, 2024187.93190.35187.93190.07189.712.95%8,272
Aug 14, 2024185.13185.13183.96184.63184.280.18%50,336
Aug 13, 2024181.20184.47181.20184.31183.962.70%12,175
Aug 12, 2024179.36180.32178.43179.46179.120.18%8,173
Aug 9, 2024177.38179.45177.38179.14178.800.85%7,677
Aug 8, 2024174.41178.22173.43177.62177.284.00%12,731