SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
189.64
-2.88 (-1.50%)
Mar 31, 2025, 1:03 PM EDT - Market open
XNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | - | -2.35% | 1,020 |
| Mar 28, 2025 | 197.18 | 197.18 | 191.80 | 192.52 | 192.52 | -2.97% | 15,695 |
| Mar 27, 2025 | 199.99 | 201.55 | 198.19 | 198.41 | 198.41 | -1.55% | 12,484 |
| Mar 26, 2025 | 206.08 | 206.08 | 200.39 | 201.53 | 201.53 | -2.46% | 11,570 |
| Mar 25, 2025 | 206.16 | 207.21 | 206.12 | 206.62 | 206.62 | 0.21% | 7,719 |
| Mar 24, 2025 | 204.70 | 206.42 | 204.48 | 206.20 | 206.20 | 2.68% | 14,102 |
| Mar 21, 2025 | 197.72 | 200.92 | 197.72 | 200.82 | 200.72 | 0.04% | 14,235 |
| Mar 20, 2025 | 198.62 | 202.42 | 198.15 | 200.74 | 200.64 | -0.21% | 9,459 |
| Mar 19, 2025 | 198.28 | 202.65 | 198.19 | 201.17 | 201.07 | 1.38% | 11,625 |
| Mar 18, 2025 | 200.04 | 200.04 | 197.28 | 198.43 | 198.33 | -2.09% | 14,840 |
| Mar 17, 2025 | 199.20 | 203.88 | 199.20 | 202.66 | 202.56 | 1.60% | 15,410 |
| Mar 14, 2025 | 196.08 | 199.50 | 196.08 | 199.47 | 199.36 | 3.55% | 17,374 |
| Mar 13, 2025 | 195.47 | 195.49 | 191.90 | 192.62 | 192.52 | -1.76% | 10,039 |
| Mar 12, 2025 | 196.63 | 197.35 | 193.45 | 196.07 | 195.97 | 2.05% | 35,133 |
| Mar 11, 2025 | 191.26 | 194.18 | 189.23 | 192.14 | 192.04 | 0.56% | 41,936 |
| Mar 10, 2025 | 196.53 | 196.53 | 189.25 | 191.06 | 190.96 | -5.29% | 29,916 |
| Mar 7, 2025 | 198.82 | 201.94 | 197.04 | 201.74 | 201.64 | 1.34% | 28,993 |
| Mar 6, 2025 | 202.74 | 206.25 | 198.57 | 199.08 | 198.98 | -3.66% | 32,853 |
| Mar 5, 2025 | 203.13 | 206.90 | 201.67 | 206.65 | 206.54 | 2.32% | 23,320 |
| Mar 4, 2025 | 199.92 | 205.19 | 196.12 | 201.97 | 201.87 | 0.15% | 50,598 |
| Mar 3, 2025 | 209.92 | 209.92 | 200.26 | 201.68 | 201.57 | -2.34% | 37,877 |
| Feb 28, 2025 | 203.26 | 206.51 | 202.54 | 206.51 | 206.40 | 0.89% | 9,713 |
| Feb 27, 2025 | 213.35 | 214.03 | 204.65 | 204.69 | 204.58 | -3.52% | 14,422 |
| Feb 26, 2025 | 211.64 | 214.02 | 210.84 | 212.16 | 212.05 | 1.29% | 10,557 |
| Feb 25, 2025 | 213.57 | 213.57 | 208.48 | 209.46 | 209.35 | -2.16% | 17,870 |
| Feb 24, 2025 | 219.22 | 219.22 | 213.79 | 214.07 | 213.97 | -2.51% | 18,454 |
| Feb 21, 2025 | 226.50 | 226.77 | 219.54 | 219.59 | 219.48 | -2.50% | 9,288 |
| Feb 20, 2025 | 227.74 | 227.74 | 223.50 | 225.23 | 225.12 | -0.71% | 9,454 |
| Feb 19, 2025 | 228.54 | 228.54 | 226.37 | 226.85 | 226.74 | -0.88% | 21,119 |
| Feb 18, 2025 | 228.10 | 228.88 | 226.43 | 228.88 | 228.76 | 1.25% | 17,022 |
| Feb 14, 2025 | 224.89 | 226.14 | 224.23 | 226.04 | 225.93 | 0.52% | 12,715 |
| Feb 13, 2025 | 222.19 | 224.88 | 222.19 | 224.88 | 224.77 | 2.39% | 25,912 |
| Feb 12, 2025 | 217.05 | 219.99 | 217.05 | 219.63 | 219.52 | 0.51% | 10,804 |
| Feb 11, 2025 | 218.20 | 219.88 | 218.20 | 218.52 | 218.41 | -0.34% | 6,169 |
| Feb 10, 2025 | 217.65 | 219.34 | 217.65 | 219.26 | 219.15 | 1.95% | 9,717 |
| Feb 7, 2025 | 217.56 | 218.91 | 215.03 | 215.08 | 214.97 | -0.56% | 7,477 |
| Feb 6, 2025 | 215.07 | 216.29 | 214.84 | 216.29 | 216.18 | 0.46% | 8,268 |
| Feb 5, 2025 | 213.34 | 215.30 | 213.00 | 215.30 | 215.19 | -0.09% | 5,696 |
| Feb 4, 2025 | 212.70 | 215.73 | 212.70 | 215.50 | 215.39 | 2.27% | 9,305 |
| Feb 3, 2025 | 207.26 | 211.81 | 207.26 | 210.72 | 210.61 | -0.93% | 19,306 |
| Jan 31, 2025 | 214.21 | 216.59 | 212.69 | 212.69 | 212.58 | -0.42% | 9,612 |
| Jan 30, 2025 | 211.40 | 214.21 | 211.40 | 213.58 | 213.47 | 1.69% | 4,550 |
| Jan 29, 2025 | 210.51 | 210.78 | 208.93 | 210.03 | 209.92 | -0.20% | 7,709 |
| Jan 28, 2025 | 208.37 | 211.01 | 206.80 | 210.45 | 210.35 | 1.68% | 28,478 |
| Jan 27, 2025 | 207.45 | 208.94 | 204.58 | 206.97 | 206.87 | -3.76% | 18,503 |
| Jan 24, 2025 | 217.41 | 217.41 | 214.76 | 215.06 | 214.95 | -0.67% | 16,889 |
| Jan 23, 2025 | 214.41 | 216.50 | 214.41 | 216.50 | 216.39 | -0.11% | 6,661 |
| Jan 22, 2025 | 215.49 | 217.73 | 215.49 | 216.73 | 216.62 | 1.83% | 31,485 |
| Jan 21, 2025 | 212.61 | 213.71 | 209.93 | 212.84 | 212.73 | 1.16% | 12,459 |
| Jan 17, 2025 | 210.88 | 210.96 | 209.36 | 210.41 | 210.30 | 1.84% | 14,382 |