SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
219.59
-5.64 (-2.50%)
Feb 21, 2025, 3:56 PM EST - Market closed
XNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 226.50 | 226.77 | 219.54 | 219.59 | 219.59 | -2.50% | 9,286 |
| Feb 20, 2025 | 227.74 | 227.74 | 223.50 | 225.23 | 225.23 | -0.71% | 9,454 |
| Feb 19, 2025 | 228.54 | 228.54 | 226.37 | 226.85 | 226.85 | -0.88% | 21,119 |
| Feb 18, 2025 | 228.10 | 228.88 | 226.43 | 228.88 | 228.88 | 1.25% | 17,022 |
| Feb 14, 2025 | 224.89 | 226.14 | 224.23 | 226.04 | 226.04 | 0.52% | 12,715 |
| Feb 13, 2025 | 222.19 | 224.88 | 222.19 | 224.88 | 224.88 | 2.39% | 25,912 |
| Feb 12, 2025 | 217.05 | 219.99 | 217.05 | 219.63 | 219.63 | 0.51% | 10,804 |
| Feb 11, 2025 | 218.20 | 219.88 | 218.20 | 218.52 | 218.52 | -0.34% | 6,169 |
| Feb 10, 2025 | 217.65 | 219.34 | 217.65 | 219.26 | 219.26 | 1.95% | 9,717 |
| Feb 7, 2025 | 217.56 | 218.91 | 215.03 | 215.08 | 215.08 | -0.56% | 7,477 |
| Feb 6, 2025 | 215.07 | 216.29 | 214.84 | 216.29 | 216.29 | 0.46% | 8,268 |
| Feb 5, 2025 | 213.34 | 215.30 | 213.00 | 215.30 | 215.30 | -0.09% | 5,696 |
| Feb 4, 2025 | 212.70 | 215.73 | 212.70 | 215.50 | 215.50 | 2.27% | 9,305 |
| Feb 3, 2025 | 207.26 | 211.81 | 207.26 | 210.72 | 210.72 | -0.93% | 19,306 |
| Jan 31, 2025 | 214.21 | 216.59 | 212.69 | 212.69 | 212.69 | -0.42% | 9,612 |
| Jan 30, 2025 | 211.40 | 214.21 | 211.40 | 213.58 | 213.58 | 1.69% | 4,550 |
| Jan 29, 2025 | 210.51 | 210.78 | 208.93 | 210.03 | 210.03 | -0.20% | 7,709 |
| Jan 28, 2025 | 208.37 | 211.01 | 206.80 | 210.45 | 210.45 | 1.68% | 28,478 |
| Jan 27, 2025 | 207.45 | 208.94 | 204.58 | 206.97 | 206.97 | -3.76% | 18,503 |
| Jan 24, 2025 | 217.41 | 217.41 | 214.76 | 215.06 | 215.06 | -0.67% | 16,889 |
| Jan 23, 2025 | 214.41 | 216.50 | 214.41 | 216.50 | 216.50 | -0.11% | 6,661 |
| Jan 22, 2025 | 215.49 | 217.73 | 215.49 | 216.73 | 216.73 | 1.83% | 31,485 |
| Jan 21, 2025 | 212.61 | 213.71 | 209.93 | 212.84 | 212.84 | 1.16% | 12,459 |
| Jan 17, 2025 | 210.88 | 210.96 | 209.36 | 210.41 | 210.41 | 1.84% | 14,382 |
| Jan 16, 2025 | 208.21 | 208.39 | 205.68 | 206.62 | 206.62 | 0.18% | 11,794 |
| Jan 15, 2025 | 204.81 | 206.92 | 204.65 | 206.25 | 206.25 | 2.60% | 14,444 |
| Jan 14, 2025 | 202.60 | 202.60 | 199.62 | 201.03 | 201.03 | 0.45% | 6,577 |
| Jan 13, 2025 | 198.40 | 200.14 | 197.62 | 200.13 | 200.13 | -0.62% | 13,654 |
| Jan 10, 2025 | 203.35 | 203.35 | 200.00 | 201.38 | 201.38 | -2.06% | 65,988 |
| Jan 8, 2025 | 206.17 | 206.17 | 204.02 | 205.61 | 205.61 | -0.58% | 3,736 |
| Jan 7, 2025 | 211.79 | 211.79 | 206.19 | 206.81 | 206.81 | -2.07% | 9,547 |
| Jan 6, 2025 | 210.88 | 212.21 | 210.28 | 211.19 | 211.19 | 1.81% | 12,034 |
| Jan 3, 2025 | 204.50 | 207.63 | 203.79 | 207.44 | 207.44 | 2.41% | 11,836 |
| Jan 2, 2025 | 203.62 | 204.26 | 200.76 | 202.56 | 202.56 | 0.37% | 21,764 |
| Dec 31, 2024 | 203.49 | 204.03 | 201.39 | 201.82 | 201.82 | -1.00% | 4,183 |
| Dec 30, 2024 | 203.52 | 204.83 | 202.01 | 203.85 | 203.85 | -1.36% | 14,951 |
| Dec 27, 2024 | 208.30 | 208.30 | 204.88 | 206.66 | 206.66 | -1.63% | 5,692 |
| Dec 26, 2024 | 209.83 | 210.37 | 209.46 | 210.08 | 210.08 | - | 6,318 |
| Dec 24, 2024 | 208.71 | 210.07 | 208.71 | 210.07 | 210.07 | 1.13% | 2,572 |
| Dec 23, 2024 | 206.22 | 208.09 | 205.59 | 207.72 | 207.72 | 1.01% | 7,166 |
| Dec 20, 2024 | 202.18 | 207.77 | 201.67 | 205.64 | 205.48 | 0.76% | 7,894 |
| Dec 19, 2024 | 207.09 | 207.09 | 204.09 | 204.09 | 203.93 | -1.30% | 7,712 |
| Dec 18, 2024 | 213.75 | 214.47 | 205.00 | 206.77 | 206.60 | -3.23% | 25,744 |
| Dec 17, 2024 | 213.07 | 213.90 | 212.89 | 213.67 | 213.50 | -0.21% | 7,376 |
| Dec 16, 2024 | 212.47 | 214.47 | 212.47 | 214.12 | 213.95 | 1.27% | 4,759 |
| Dec 13, 2024 | 212.30 | 212.64 | 210.71 | 211.44 | 211.26 | 0.37% | 4,012 |
| Dec 12, 2024 | 211.46 | 211.50 | 210.66 | 210.66 | 210.49 | -0.87% | 7,103 |
| Dec 11, 2024 | 210.81 | 212.90 | 210.06 | 212.52 | 212.34 | 1.86% | 6,080 |
| Dec 10, 2024 | 210.69 | 210.69 | 207.87 | 208.63 | 208.46 | -1.15% | 20,448 |
| Dec 9, 2024 | 213.06 | 213.06 | 210.81 | 211.06 | 210.89 | -0.82% | 4,945 |
| Dec 6, 2024 | 211.78 | 212.88 | 211.78 | 212.81 | 212.64 | 1.00% | 5,159 |
| Dec 5, 2024 | 212.97 | 212.97 | 210.70 | 210.70 | 210.53 | -0.74% | 6,816 |
| Dec 4, 2024 | 210.70 | 212.28 | 210.70 | 212.28 | 212.11 | 1.84% | 4,381 |
| Dec 3, 2024 | 207.09 | 208.44 | 207.09 | 208.44 | 208.27 | 0.27% | 4,591 |
| Dec 2, 2024 | 205.84 | 208.15 | 205.84 | 207.89 | 207.72 | 1.12% | 16,265 |
| Nov 29, 2024 | 204.06 | 205.83 | 204.06 | 205.58 | 205.41 | 0.85% | 2,544 |
| Nov 27, 2024 | 204.99 | 204.99 | 202.29 | 203.84 | 203.67 | -1.04% | 6,269 |
| Nov 26, 2024 | 206.37 | 207.00 | 205.27 | 205.97 | 205.81 | 0.10% | 5,185 |
| Nov 25, 2024 | 206.54 | 207.25 | 205.33 | 205.76 | 205.59 | 0.39% | 9,679 |
| Nov 22, 2024 | 204.77 | 205.53 | 204.18 | 204.96 | 204.80 | -0.20% | 19,625 |
| Nov 21, 2024 | 202.64 | 205.87 | 202.47 | 205.37 | 205.20 | 1.29% | 4,944 |
| Nov 20, 2024 | 203.00 | 203.00 | 200.12 | 202.76 | 202.59 | -0.06% | 20,652 |
| Nov 19, 2024 | 200.74 | 203.13 | 200.74 | 202.89 | 202.72 | 0.33% | 3,354 |
| Nov 18, 2024 | 201.87 | 202.34 | 200.56 | 202.22 | 202.06 | 0.68% | 7,775 |
| Nov 15, 2024 | 203.10 | 203.10 | 200.00 | 200.86 | 200.69 | -2.18% | 11,409 |
| Nov 14, 2024 | 207.53 | 207.53 | 205.33 | 205.33 | 205.17 | -0.68% | 2,673 |
| Nov 13, 2024 | 207.41 | 207.50 | 206.73 | 206.74 | 206.57 | -0.42% | 4,396 |
| Nov 12, 2024 | 208.48 | 208.48 | 207.37 | 207.61 | 207.44 | 0.06% | 11,016 |
| Nov 11, 2024 | 208.02 | 208.02 | 206.40 | 207.48 | 207.31 | 0.15% | 7,862 |
| Nov 8, 2024 | 207.12 | 207.70 | 206.63 | 207.17 | 207.00 | -0.30% | 7,830 |
| Nov 7, 2024 | 206.12 | 207.80 | 206.12 | 207.80 | 207.63 | 1.51% | 4,597 |
| Nov 6, 2024 | 203.22 | 205.00 | 201.90 | 204.72 | 204.55 | 2.84% | 9,205 |
| Nov 5, 2024 | 197.25 | 199.28 | 197.25 | 199.07 | 198.90 | 1.21% | 7,080 |
| Nov 4, 2024 | 197.34 | 197.73 | 196.33 | 196.68 | 196.52 | -0.11% | 7,275 |
| Nov 1, 2024 | 195.91 | 197.98 | 195.90 | 196.90 | 196.74 | 0.81% | 4,048 |
| Oct 31, 2024 | 194.99 | 195.37 | 194.57 | 195.31 | 195.15 | -2.24% | 5,189 |
| Oct 30, 2024 | 201.30 | 201.44 | 199.78 | 199.78 | 199.62 | -1.34% | 3,837 |
| Oct 29, 2024 | 199.92 | 202.93 | 199.92 | 202.49 | 202.33 | 1.32% | 5,269 |
| Oct 28, 2024 | 201.26 | 201.26 | 199.85 | 199.85 | 199.69 | -0.18% | 6,406 |
| Oct 25, 2024 | 200.10 | 201.80 | 200.10 | 200.21 | 200.05 | 0.64% | 3,957 |
| Oct 24, 2024 | 198.53 | 199.10 | 198.36 | 198.93 | 198.77 | 0.79% | 4,546 |
| Oct 23, 2024 | 200.28 | 200.28 | 196.69 | 197.37 | 197.20 | -1.65% | 3,936 |
| Oct 22, 2024 | 200.53 | 200.71 | 200.20 | 200.68 | 200.51 | -0.09% | 3,389 |
| Oct 21, 2024 | 199.83 | 202.33 | 199.05 | 200.85 | 200.68 | 0.12% | 5,356 |
| Oct 18, 2024 | 201.36 | 201.36 | 200.45 | 200.61 | 200.45 | 0.49% | 2,974 |
| Oct 17, 2024 | 200.54 | 201.19 | 199.62 | 199.62 | 199.46 | 0.47% | 4,547 |
| Oct 16, 2024 | 199.52 | 199.52 | 198.42 | 198.70 | 198.54 | -0.07% | 5,396 |
| Oct 15, 2024 | 204.48 | 204.48 | 198.30 | 198.84 | 198.68 | -3.06% | 9,594 |
| Oct 14, 2024 | 204.34 | 207.28 | 204.25 | 205.11 | 204.94 | 0.75% | 4,245 |
| Oct 11, 2024 | 201.47 | 203.86 | 201.47 | 203.59 | 203.43 | 0.62% | 5,416 |
| Oct 10, 2024 | 200.78 | 202.34 | 200.78 | 202.34 | 202.17 | -0.09% | 3,808 |
| Oct 9, 2024 | 200.25 | 202.61 | 200.25 | 202.52 | 202.36 | 0.88% | 3,715 |
| Oct 8, 2024 | 199.50 | 200.76 | 199.44 | 200.74 | 200.58 | 1.29% | 5,215 |
| Oct 7, 2024 | 199.21 | 199.59 | 198.10 | 198.18 | 198.02 | -0.68% | 8,804 |
| Oct 4, 2024 | 198.73 | 199.54 | 197.83 | 199.54 | 199.37 | 1.72% | 3,301 |
| Oct 3, 2024 | 194.22 | 196.98 | 194.22 | 196.16 | 196.00 | 0.07% | 4,925 |
| Oct 2, 2024 | 195.32 | 196.46 | 195.32 | 196.02 | 195.86 | 0.57% | 2,904 |
| Oct 1, 2024 | 196.76 | 196.95 | 193.22 | 194.90 | 194.75 | -1.33% | 13,671 |
| Sep 30, 2024 | 197.40 | 197.85 | 195.65 | 197.53 | 197.37 | -0.32% | 7,299 |
| Sep 27, 2024 | 200.22 | 200.22 | 197.88 | 198.16 | 198.00 | -0.81% | 18,413 |