Skip to main content
logo
State Street SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
342.58
+1.24 (0.36%)
At close: Jul 20, 2026, 4:00 PM EDT
342.61
+0.03 (0.01%)
After-hours: Jul 20, 2026, 8:00 PM EDT

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 27, 2026364.12364.12355.79359.50359.31-0.29%73,329
May 26, 2026356.32361.33355.28360.56360.373.40%91,575
May 22, 2026347.36351.66347.36348.71348.531.29%50,563
May 21, 2026338.81345.20338.81344.26344.080.87%29,682
May 20, 2026335.45341.41335.11341.29341.112.99%51,920
May 19, 2026329.85335.01326.17331.37331.20-0.48%86,763
May 18, 2026339.18339.18328.70332.98332.81-0.89%79,494
May 15, 2026335.86340.10333.37335.96335.78-2.17%71,950
May 14, 2026340.11345.30339.00343.42343.241.03%72,875
May 13, 2026339.80342.03335.33339.91339.731.19%54,689
May 12, 2026338.52339.07327.68335.92335.74-1.98%71,097
May 11, 2026341.65343.43339.24342.71342.530.60%42,893
May 8, 2026332.56340.68331.98340.68340.503.52%68,275
May 7, 2026331.61333.36326.56329.11328.94-0.65%101,173