Skip to main content
logo
State Street SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
365.82
+11.99 (3.39%)
At close: Jun 8, 2026, 4:00 PM EDT
365.82
0.00 (0.00%)
After-hours: Jun 8, 2026, 6:30 PM EDT

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026365.22370.56362.55365.82365.823.39%71,496
Jun 5, 2026373.29373.60353.28353.83353.83-7.65%101,596
Jun 4, 2026375.93386.03374.02383.12383.12-1.00%78,310
Jun 3, 2026391.11391.92382.66387.00387.00-0.07%53,689
Jun 2, 2026380.03387.51379.51387.27387.272.68%62,303
Jun 1, 2026370.49379.79369.63377.17377.171.78%64,103
May 29, 2026368.86372.30367.33370.57370.571.60%63,852
May 28, 2026359.95365.93357.27364.75364.751.46%48,646
May 27, 2026364.12364.12355.79359.50359.50-0.29%72,522
May 26, 2026356.32361.33355.28360.56360.563.40%91,283
May 22, 2026347.36351.66347.36348.71348.711.29%50,516
May 21, 2026338.81345.20338.81344.26344.260.87%29,648
May 20, 2026335.45341.41335.11341.29341.292.99%51,914
May 19, 2026329.85335.01326.17331.37331.37-0.48%86,755
May 18, 2026339.18339.18328.70332.98332.98-0.89%79,363
May 15, 2026335.86340.10333.37335.96335.96-2.17%71,950
May 14, 2026340.11345.30339.00343.42343.421.03%72,875
May 13, 2026339.80342.03335.33339.91339.911.19%54,689
May 12, 2026338.52339.07327.68335.92335.92-1.98%71,097
May 11, 2026341.65343.43339.24342.71342.710.60%42,893
May 8, 2026332.56340.68331.98340.68340.683.52%68,275
May 7, 2026331.61333.36326.56329.11329.11-0.65%101,173
May 6, 2026327.92331.29325.56331.27331.272.61%49,257
May 5, 2026320.46324.18320.31322.85322.852.19%54,090
May 4, 2026317.48319.34314.61315.92315.92-0.08%93,346
May 1, 2026312.79317.25312.79316.18316.181.27%61,546
Apr 30, 2026310.19312.67305.85312.20312.201.37%38,556
Apr 29, 2026305.52308.01303.69307.99307.991.27%51,339
Apr 28, 2026303.68305.71300.73304.12304.12-1.82%77,454
Apr 27, 2026311.08311.08307.61309.75309.75-0.38%26,306
Apr 24, 2026309.68311.31306.89310.94310.943.25%51,799
Apr 23, 2026302.35304.39297.32301.15301.15-1.31%51,675
Apr 22, 2026302.88305.17301.04305.14305.141.99%68,078
Apr 21, 2026300.27302.77298.06299.19299.190.05%90,502
Apr 20, 2026299.34299.92295.84299.03299.030.09%54,618
Apr 17, 2026298.71299.88297.48298.75298.751.33%61,324
Apr 16, 2026293.79296.01290.80294.84294.840.84%80,732
Apr 15, 2026288.69292.55288.00292.38292.381.48%26,960
Apr 14, 2026285.96288.16284.96288.13288.131.99%33,925
Apr 13, 2026275.78282.64275.78282.51282.512.20%36,544
Apr 10, 2026276.68277.74275.70276.44276.440.53%72,531
Apr 9, 2026273.88275.01271.26274.99274.990.52%58,154
Apr 8, 2026276.55276.80271.46273.58273.583.83%136,994
Apr 7, 2026260.87263.60258.02263.50263.500.51%41,988
Apr 6, 2026261.28263.20260.18262.16262.160.75%25,779
Apr 2, 2026252.77260.50252.03260.20260.200.16%42,773
Apr 1, 2026258.23262.44258.09259.78259.781.76%30,179
Mar 31, 2026248.18255.55247.95255.28255.284.55%56,206
Mar 30, 2026251.31251.69242.73244.17244.17-1.94%38,607
Mar 27, 2026252.48252.63248.45248.99248.99-2.06%45,703