Skip to main content
logo
State Street SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
358.03
-5.98 (-1.64%)
Aug 28, 2026, 4:00 PM EDT - Market closed

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026361.70363.24357.44358.03358.03-1.64%30,059
Aug 27, 2026362.71364.07360.38364.01364.012.01%340,097
Aug 26, 2026353.43357.59353.43356.85356.850.44%22,673
Aug 25, 2026355.59358.12353.70355.27355.271.11%31,784
Aug 24, 2026352.99353.07348.17351.37351.37-1.66%36,960
Aug 21, 2026360.45360.45355.27357.31357.31-0.08%23,753
Aug 20, 2026355.16358.82355.07357.59357.590.19%45,277
Aug 19, 2026361.06362.27353.05356.92356.92-0.20%603,685
Aug 18, 2026359.64361.29355.01357.62357.62-2.94%30,781
Aug 17, 2026368.93371.50368.16368.44368.440.51%16,003
Aug 14, 2026369.42369.42364.97366.56366.56-0.68%19,827
Aug 13, 2026365.02371.35365.02369.07369.071.20%53,051
Aug 12, 2026367.99367.99364.36364.69364.691.17%21,013
Aug 11, 2026363.01363.01358.52360.48360.48-0.08%21,112
Aug 10, 2026363.47364.60360.60360.76360.76-0.47%22,108
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