Skip to main content
logo
State Street SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
362.45
+5.66 (1.59%)
Aug 7, 2026, 4:00 PM EDT - Market closed

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026362.66363.51357.44362.45362.451.59%37,954
Aug 6, 2026351.99360.42350.06356.79356.79-0.50%48,051
Aug 5, 2026363.10365.87358.24358.58358.58-0.71%50,817
Aug 4, 2026351.71362.65350.96361.13361.135.16%80,734
Aug 3, 2026334.37344.15332.74343.42343.421.91%25,199
Jul 31, 2026345.02346.86334.49336.99336.990.32%50,384
Jul 30, 2026328.64336.63327.23335.90335.905.70%47,273
Jul 29, 2026327.42330.13317.54317.79317.79-3.03%50,995
Jul 28, 2026327.64330.23320.90327.73327.73-2.42%43,383
Jul 27, 2026341.59341.66328.67335.87335.87-0.58%45,542
Jul 24, 2026344.47345.89336.13337.82337.82-2.38%29,163
Jul 23, 2026347.08350.59343.88346.04346.04-1.48%50,938
Jul 22, 2026347.99354.50347.99351.23351.23-0.86%49,318
Jul 21, 2026351.62354.84349.69354.26354.263.41%26,072
Jul 20, 2026345.82348.06342.11342.58342.580.36%34,506
Jul 17, 2026335.69346.48332.02341.34341.34-1.48%43,547
Jul 16, 2026350.88351.53344.52346.47346.47-2.80%39,110
Jul 15, 2026366.37366.37350.24356.46356.46-1.70%37,887
Jul 14, 2026363.86364.00358.68362.63362.631.30%30,120
Jul 13, 2026363.15363.43356.67357.98357.98-2.95%27,143
Jul 10, 2026368.03370.28364.42368.86368.86-0.39%33,899
Jul 9, 2026369.46373.68368.25370.29370.292.53%71,198
Jul 8, 2026354.33361.56353.02361.17361.170.69%47,765
Jul 7, 2026360.66361.05353.00358.71358.71-3.26%28,139
Jul 6, 2026369.75375.43369.43370.80370.801.95%50,402
Jul 2, 2026377.15379.32359.45363.71363.71-3.47%52,136
Jul 1, 2026382.18385.10376.72376.77376.77-3.55%27,073
Jun 30, 2026380.21392.44380.21390.65390.652.82%33,361
Jun 29, 2026371.56380.07362.51379.92379.923.28%45,035
Jun 26, 2026367.16373.35366.11367.86367.86-2.27%48,771
Jun 25, 2026382.95382.95365.78376.42376.422.35%65,463
Jun 24, 2026368.71371.67361.51367.77367.77-0.19%34,870
Jun 23, 2026368.65375.16366.34368.47368.47-5.42%44,862
Jun 22, 2026389.18391.09384.92389.58389.581.06%54,469
Jun 18, 2026382.67388.72381.04385.71385.513.79%36,233
Jun 17, 2026377.52381.62371.54371.61371.42-0.20%58,394
Jun 16, 2026383.39385.94371.68372.34372.15-3.32%56,977
Jun 15, 2026380.64385.54380.64385.14384.944.36%42,439
Jun 12, 2026365.09371.66362.45369.05368.860.69%57,010
Jun 11, 2026352.79367.23352.16366.52366.334.84%87,670
Jun 10, 2026353.54362.82348.75349.61349.43-2.66%61,151
Jun 9, 2026371.03371.58342.11359.18358.99-1.82%71,583
Jun 8, 2026365.22370.56362.55365.82365.633.39%71,502
Jun 5, 2026373.29373.60353.28353.83353.65-7.65%102,303
Jun 4, 2026375.93386.03374.02383.12382.92-1.00%78,313
Jun 3, 2026391.11391.92382.66387.00386.80-0.07%53,707
Jun 2, 2026380.03387.51379.51387.27387.072.68%62,372
Jun 1, 2026370.49379.79369.63377.17376.971.78%64,606
May 29, 2026368.86372.30367.33370.57370.381.60%63,852
May 28, 2026359.95365.93357.27364.75364.561.46%48,654