Skip to main content
SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
192.86
-2.07 (-1.06%)
Apr 28, 2025, 4:00 PM EDT - Market closed

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 2025199.20203.88199.20202.66202.561.60%15,410
Mar 14, 2025196.08199.50196.08199.47199.363.55%17,374
Mar 13, 2025195.47195.49191.90192.62192.52-1.76%10,039
Mar 12, 2025196.63197.35193.45196.07195.972.05%35,133
Mar 11, 2025191.26194.18189.23192.14192.040.56%41,936
Mar 10, 2025196.53196.53189.25191.06190.96-5.29%29,916
Mar 7, 2025198.82201.94197.04201.74201.641.34%28,993
Mar 6, 2025202.74206.25198.57199.08198.98-3.66%32,853
Mar 5, 2025203.13206.90201.67206.65206.542.32%23,320
Mar 4, 2025199.92205.19196.12201.97201.870.15%50,598
Mar 3, 2025209.92209.92200.26201.68201.57-2.34%37,877
Feb 28, 2025203.26206.51202.54206.51206.400.89%9,713
Feb 27, 2025213.35214.03204.65204.69204.58-3.52%14,422
Feb 26, 2025211.64214.02210.84212.16212.051.29%10,557
Feb 25, 2025213.57213.57208.48209.46209.35-2.16%17,870
Feb 24, 2025219.22219.22213.79214.07213.97-2.51%18,454
Feb 21, 2025226.50226.77219.54219.59219.48-2.50%9,288
Feb 20, 2025227.74227.74223.50225.23225.12-0.71%9,454
Feb 19, 2025228.54228.54226.37226.85226.74-0.88%21,119
Feb 18, 2025228.10228.88226.43228.88228.761.25%17,022
Feb 14, 2025224.89226.14224.23226.04225.930.52%12,715