Skip to main content
logo
State Street SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
377.95
-1.59 (-0.42%)
Oct 13, 2026, 4:00 PM EDT - Market closed

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2026372.54372.54372.50377.95377.95-0.42%36,339
Oct 12, 2026383.99383.99378.81379.54379.54-1.58%48,287
Oct 9, 2026387.86388.04383.76385.63385.630.57%56,307
Oct 8, 2026387.42389.89379.74383.46383.46-1.90%62,229
Oct 7, 2026387.41391.15385.93390.90390.90-0.42%62,150
Oct 6, 2026393.34395.35392.33392.56392.560.54%46,019
Oct 5, 2026388.92390.53388.05390.47390.470.32%47,753
Oct 2, 2026392.29392.92388.64389.22389.220.99%63,531
Oct 1, 2026383.88387.00380.40385.41385.410.84%73,493
Sep 30, 2026381.51383.65381.49382.19382.190.51%29,627
Sep 29, 2026380.75382.32378.74380.25380.250.90%39,861
Sep 28, 2026379.84380.92372.46376.85376.85-1.63%66,660
Sep 25, 2026384.58385.43381.65383.08383.080.15%37,408
Sep 24, 2026376.58383.05376.58382.50382.500.26%38,274
Sep 23, 2026383.74383.74377.74381.51381.51-0.69%34,728
Sep 22, 2026379.51384.59379.51384.16384.160.92%37,848
Sep 21, 2026371.19381.79371.19380.65380.654.16%55,087
Sep 18, 2026364.97365.74361.25365.54365.460.71%52,907
Sep 17, 2026361.95363.88361.49362.97362.892.27%29,637
Sep 16, 2026357.35358.96351.74354.91354.840.14%36,151
Sep 15, 2026356.09357.41353.84354.41354.34-0.08%202,687
Sep 14, 2026350.60357.28350.00354.71354.64-1.97%50,515
Sep 11, 2026361.33363.18360.13361.85361.771.58%21,821
Sep 10, 2026356.96359.66356.01356.21356.14-2.05%33,900
Sep 9, 2026361.99366.22361.99363.67363.590.16%25,733
Sep 8, 2026365.45365.73361.07363.09363.010.47%26,866
Sep 4, 2026358.43361.56357.78361.40361.321.47%22,942
Sep 3, 2026351.89356.68349.58356.17356.101.28%18,408
Sep 2, 2026350.90351.82349.24351.66351.59-0.03%43,884
Sep 1, 2026352.89354.28349.75351.78351.71-1.92%33,959
Aug 31, 2026357.30359.07356.68358.68358.610.18%14,477
Aug 28, 2026361.70363.24357.44358.03357.96-1.64%30,111
Aug 27, 2026362.71364.07360.38364.01363.932.01%340,098
Aug 26, 2026353.43357.59353.43356.85356.780.44%22,674
Aug 25, 2026355.59358.12353.70355.27355.201.11%31,796
Aug 24, 2026352.99353.07348.17351.37351.30-1.66%36,963
Aug 21, 2026360.45360.45355.27357.31357.24-0.08%23,756
Aug 20, 2026355.16358.82355.07357.59357.520.19%45,278
Aug 19, 2026361.06362.27353.05356.92356.85-0.20%603,691
Aug 18, 2026359.64361.29355.01357.62357.55-2.94%30,788
Aug 17, 2026368.93371.50368.16368.44368.360.51%16,004
Aug 14, 2026369.42369.42364.97366.56366.48-0.68%19,828
Aug 13, 2026365.02371.35365.02369.07368.991.20%53,052
Aug 12, 2026367.99367.99364.36364.69364.611.17%21,015
Aug 11, 2026363.01363.01358.52360.48360.40-0.08%21,122
Aug 10, 2026363.47364.60360.60360.76360.68-0.47%22,109
Aug 7, 2026362.66363.51357.44362.45362.371.59%37,959
Aug 6, 2026351.99360.42350.06356.79356.72-0.50%48,083
Aug 5, 2026363.10365.87358.24358.58358.51-0.71%50,821
Aug 4, 2026351.71362.65350.96361.13361.055.16%80,741