NYSEArca - Delayed Quote USD

SPDR NYSE Technology ETF (XNTK)

173.79 +0.66 (+0.38%)
At close: April 24 at 3:57 PM EDT
173.90 +0.11 (+0.06%)
After hours: April 24 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 175.22 175.70 172.40 173.79 173.79 15,200
Apr 23, 2024 170.44 173.60 170.44 173.13 173.13 8,300
Apr 22, 2024 168.56 170.40 167.36 169.53 169.53 11,800
Apr 19, 2024 171.01 171.21 166.87 167.48 167.48 18,500
Apr 18, 2024 174.01 174.53 171.95 172.03 172.03 16,100
Apr 17, 2024 177.91 177.91 173.84 174.15 174.15 11,300
Apr 16, 2024 175.99 177.99 175.93 176.94 176.94 16,800
Apr 15, 2024 181.37 181.37 175.82 176.27 176.27 12,000
Apr 12, 2024 181.45 181.49 179.17 179.47 179.47 15,700
Apr 11, 2024 181.65 184.21 180.97 183.95 183.95 9,100
Apr 10, 2024 180.15 181.24 180.00 180.87 180.87 24,400
Apr 9, 2024 182.98 182.98 180.38 182.27 182.27 11,000
Apr 8, 2024 182.13 182.32 181.24 181.41 181.41 75,600
Apr 5, 2024 180.11 182.13 180.11 181.61 181.61 21,000
Apr 4, 2024 184.72 184.72 179.01 179.37 179.37 13,600
Apr 3, 2024 180.55 183.42 180.55 182.64 182.64 12,300
Apr 2, 2024 181.07 181.96 180.38 181.96 181.96 23,500
Apr 1, 2024 182.80 184.84 180.00 183.62 183.62 115,000
Mar 28, 2024 182.67 182.86 182.07 182.39 182.39 8,600
Mar 27, 2024 183.99 183.99 181.30 182.70 182.70 80,500
Mar 26, 2024 184.60 184.66 182.66 182.66 182.66 17,100
Mar 25, 2024 182.83 184.22 182.31 183.29 183.29 9,400
Mar 22, 2024 183.53 184.67 183.01 183.89 183.89 11,300
Mar 21, 2024 185.78 185.81 183.91 183.91 183.91 24,900
Mar 20, 2024 180.56 182.00 179.36 181.91 181.91 10,500
Mar 19, 2024 178.08 179.36 176.73 179.26 179.26 16,600
Mar 18, 2024 0.18 Dividend
Mar 18, 2024 180.00 180.61 178.89 179.23 179.23 8,700
Mar 15, 2024 179.03 179.03 177.76 177.80 177.63 11,100
Mar 14, 2024 182.31 182.31 179.87 180.54 180.36 6,300
Mar 13, 2024 182.96 182.96 181.73 181.80 181.62 7,700
Mar 12, 2024 181.96 183.81 181.57 183.79 183.61 10,200
Mar 11, 2024 180.17 180.74 179.39 179.89 179.71 8,300
Mar 8, 2024 185.35 186.60 180.86 181.48 181.30 12,200
Mar 7, 2024 183.02 185.10 182.70 184.73 184.55 10,100
Mar 6, 2024 181.35 182.36 180.13 181.06 180.88 13,000
Mar 5, 2024 181.33 181.33 178.04 179.19 179.01 9,600
Mar 4, 2024 184.02 184.26 183.01 183.19 183.01 20,000
Mar 1, 2024 180.66 183.91 180.66 183.54 183.36 61,400
Feb 29, 2024 178.58 179.85 178.24 179.48 179.30 33,900
Feb 28, 2024 178.28 178.78 177.79 178.18 178.00 9,900
Feb 27, 2024 180.15 180.15 179.03 179.84 179.66 8,300
Feb 26, 2024 179.13 180.25 178.93 179.33 179.15 12,600
Feb 23, 2024 179.92 180.31 177.78 178.45 178.27 10,100
Feb 22, 2024 178.52 180.21 178.35 179.63 179.45 23,600
Feb 21, 2024 173.18 173.74 172.09 173.74 173.57 13,900
Feb 20, 2024 177.52 177.52 174.25 175.61 175.44 33,200
Feb 16, 2024 181.03 181.03 178.40 178.57 178.39 86,900
Feb 15, 2024 179.94 180.71 179.10 180.37 180.19 18,700
Feb 14, 2024 177.87 179.38 177.36 179.37 179.19 14,100
Feb 13, 2024 175.28 177.15 174.00 175.58 175.41 28,100
Feb 12, 2024 180.65 181.71 179.38 179.57 179.39 26,600
Feb 9, 2024 178.83 180.74 178.68 180.44 180.26 21,100
Feb 8, 2024 177.04 178.18 176.81 177.89 177.71 18,000
Feb 7, 2024 174.69 176.63 174.36 176.35 176.18 30,600
Feb 6, 2024 175.57 175.57 172.87 173.77 173.60 10,700
Feb 5, 2024 174.44 175.07 172.64 174.66 174.49 18,500
Feb 2, 2024 171.99 174.66 171.57 174.39 174.22 18,800
Feb 1, 2024 170.56 171.18 169.60 170.81 170.64 25,600
Jan 31, 2024 170.50 172.08 169.37 169.46 169.29 27,000
Jan 30, 2024 174.11 174.11 172.28 172.75 172.58 13,000
Jan 29, 2024 173.32 174.65 172.80 174.65 174.48 11,500
Jan 26, 2024 173.21 174.36 172.80 173.20 173.03 14,600
Jan 25, 2024 175.63 176.07 173.28 174.42 174.25 18,400
Jan 24, 2024 173.81 175.43 173.43 173.66 173.49 31,700
Jan 23, 2024 171.03 171.42 170.00 171.42 171.25 25,400
Jan 22, 2024 171.08 171.81 169.78 170.42 170.25 48,200
Jan 19, 2024 166.66 169.96 166.66 169.90 169.73 15,600
Jan 18, 2024 165.15 165.88 164.47 165.78 165.62 138,300
Jan 17, 2024 162.35 162.83 160.84 162.83 162.67 13,700
Jan 16, 2024 162.93 164.05 162.35 163.58 163.42 13,500
Jan 12, 2024 163.93 163.93 163.25 163.51 163.35 7,700
Jan 11, 2024 163.72 164.14 161.99 163.74 163.58 8,500
Jan 10, 2024 162.17 163.12 161.47 162.73 162.57 10,500
Jan 9, 2024 159.87 161.94 159.87 161.77 161.61 8,600
Jan 8, 2024 158.03 161.37 158.03 161.25 161.09 21,900
Jan 5, 2024 157.20 158.48 156.88 157.44 157.29 12,000
Jan 4, 2024 157.18 158.34 156.52 156.99 156.84 24,000
Jan 3, 2024 157.52 158.47 157.21 157.73 157.57 14,100
Jan 2, 2024 161.92 162.38 158.64 159.58 159.42 45,100
Dec 29, 2023 165.30 165.48 163.53 164.15 163.99 32,200
Dec 28, 2023 165.76 165.76 165.12 165.13 164.97 23,800
Dec 27, 2023 165.32 165.32 164.65 165.25 165.09 7,900
Dec 26, 2023 164.13 165.19 164.13 164.87 164.71 11,200
Dec 22, 2023 163.87 163.92 162.97 163.49 163.33 10,300
Dec 21, 2023 163.20 163.45 162.37 163.45 163.29 8,200
Dec 20, 2023 163.85 164.21 160.91 160.91 160.75 16,700
Dec 19, 2023 163.52 164.30 163.52 164.22 164.06 16,900
Dec 18, 2023 0.16 Dividend
Dec 18, 2023 162.58 163.36 160.61 163.03 162.87 29,800
Dec 15, 2023 161.61 163.20 161.61 162.69 162.38 12,700
Dec 14, 2023 160.79 161.89 160.00 161.22 160.91 20,700
Dec 13, 2023 159.32 161.02 158.64 160.48 160.17 16,700
Dec 12, 2023 157.42 159.18 157.42 159.18 158.87 11,500
Dec 11, 2023 156.40 158.48 156.40 158.24 157.93 15,700
Dec 8, 2023 154.49 156.33 154.43 156.20 155.90 9,800
Dec 7, 2023 153.82 155.10 153.26 155.04 154.74 10,500
Dec 6, 2023 154.81 154.81 152.15 152.15 151.86 10,600
Dec 5, 2023 151.62 153.43 151.62 153.34 153.04 11,500
Dec 4, 2023 153.59 153.59 151.98 153.14 152.84 13,800
Dec 1, 2023 154.10 156.76 153.00 155.16 154.86 66,100
Nov 30, 2023 155.40 155.40 153.21 154.51 154.21 7,800
Nov 29, 2023 155.10 155.96 154.24 154.24 153.94 12,200
Nov 28, 2023 153.26 153.77 150.70 153.77 153.47 14,000
Nov 27, 2023 152.92 153.90 152.69 153.04 152.74 14,700
Nov 24, 2023 152.75 152.85 152.56 152.69 152.39 4,100
Nov 22, 2023 153.17 154.26 152.65 152.93 152.63 8,000
Nov 21, 2023 152.47 152.51 151.68 152.26 151.97 9,500
Nov 20, 2023 151.00 153.74 151.00 153.43 153.13 25,300
Nov 17, 2023 149.86 151.24 149.86 150.98 150.69 10,000
Nov 16, 2023 149.44 150.74 149.11 150.51 150.22 10,700
Nov 15, 2023 151.42 151.86 150.82 150.91 150.62 8,000
Nov 14, 2023 149.04 150.87 149.04 150.41 150.12 26,600
Nov 13, 2023 145.84 147.03 145.84 146.58 146.30 29,500
Nov 10, 2023 143.35 146.83 143.35 146.65 146.37 7,200
Nov 9, 2023 143.83 145.10 142.52 142.73 142.45 17,600
Nov 8, 2023 143.50 143.87 142.67 143.59 143.31 15,200
Nov 7, 2023 141.91 143.61 141.45 143.24 142.96 15,600
Nov 6, 2023 141.61 141.61 140.10 141.23 140.96 3,700
Nov 3, 2023 140.00 141.72 139.83 141.07 140.80 22,900
Nov 2, 2023 138.34 138.86 137.84 138.76 138.49 27,000
Nov 1, 2023 133.00 135.62 133.00 135.62 135.36 11,900
Oct 31, 2023 132.18 132.91 131.61 132.91 132.65 5,000
Oct 30, 2023 131.61 132.47 131.06 132.10 131.84 4,300
Oct 27, 2023 131.24 131.80 130.32 130.73 130.48 6,500
Oct 26, 2023 131.65 131.65 129.48 129.70 129.45 4,900
Oct 25, 2023 134.85 134.85 131.33 131.50 131.25 7,000
Oct 24, 2023 135.44 136.41 135.01 136.08 135.82 5,600
Oct 23, 2023 133.36 135.59 133.36 134.38 134.12 10,900
Oct 20, 2023 135.79 135.79 133.63 133.71 133.45 8,400
Oct 19, 2023 138.30 138.30 135.73 136.26 136.00 8,200
Oct 18, 2023 138.22 138.44 136.78 137.12 136.85 6,200
Oct 17, 2023 138.28 140.31 138.28 139.78 139.51 10,700
Oct 16, 2023 139.18 140.34 139.18 140.28 140.01 10,900
Oct 13, 2023 141.31 141.41 138.18 138.37 138.10 6,000
Oct 12, 2023 142.53 143.14 141.13 141.29 141.02 20,400
Oct 11, 2023 141.67 142.07 140.66 141.85 141.58 12,300
Oct 10, 2023 139.73 142.12 139.73 140.99 140.72 8,300
Oct 9, 2023 138.00 139.87 137.46 139.72 139.45 5,800
Oct 6, 2023 135.26 139.65 135.26 139.46 139.19 8,000
Oct 5, 2023 135.11 136.39 135.11 136.36 136.10 2,100
Oct 4, 2023 135.24 136.88 134.98 136.58 136.32 12,600
Oct 3, 2023 136.15 136.15 133.96 134.59 134.33 15,400
Oct 2, 2023 136.62 138.19 136.46 137.58 137.31 42,000
Sep 29, 2023 138.24 138.24 136.60 136.60 136.34 7,200
Sep 28, 2023 133.53 136.46 133.49 136.14 135.88 41,900
Sep 27, 2023 134.45 134.79 132.95 134.46 134.20 8,200
Sep 26, 2023 134.81 134.81 133.47 133.73 133.47 5,400
Sep 25, 2023 134.74 135.96 134.74 135.96 135.70 4,500
Sep 22, 2023 136.29 136.29 135.17 135.47 135.21 5,200
Sep 21, 2023 136.36 136.36 135.04 135.04 134.78 3,600
Sep 20, 2023 140.74 140.82 138.70 138.70 138.43 6,000
Sep 19, 2023 140.77 140.78 139.80 140.78 140.51 10,400
Sep 18, 2023 0.11 Dividend
Sep 18, 2023 141.27 141.77 141.15 141.36 141.09 8,100
Sep 15, 2023 143.98 143.98 141.51 141.80 141.41 13,800
Sep 14, 2023 145.26 145.26 144.39 144.87 144.48 5,900
Sep 13, 2023 143.40 144.80 143.40 144.03 143.64 8,600
Sep 12, 2023 144.55 144.92 143.64 143.64 143.25 19,700
Sep 11, 2023 145.85 146.14 144.59 146.03 145.63 9,500
Sep 8, 2023 144.44 145.10 144.06 144.39 144.00 4,600
Sep 7, 2023 143.39 144.50 142.97 144.30 143.91 9,800
Sep 6, 2023 146.38 146.58 144.72 145.91 145.51 11,400
Sep 5, 2023 145.86 147.33 145.86 146.72 146.32 15,500
Sep 1, 2023 146.81 146.81 145.49 145.97 145.57 65,200
Aug 31, 2023 145.36 146.11 145.10 145.59 145.19 9,600
Aug 30, 2023 142.98 144.27 142.54 144.16 143.77 8,800
Aug 29, 2023 139.58 143.34 139.58 143.15 142.76 13,400
Aug 28, 2023 139.16 139.37 138.27 139.37 138.99 12,200
Aug 25, 2023 138.34 138.53 135.86 138.04 137.66 3,900
Aug 24, 2023 139.73 139.73 136.69 136.79 136.42 13,700
Aug 23, 2023 139.23 140.78 139.23 140.41 140.03 7,300
Aug 22, 2023 138.90 138.90 137.50 137.77 137.39 4,300
Aug 21, 2023 136.00 138.27 136.00 138.20 137.82 6,200
Aug 18, 2023 133.22 135.29 133.02 134.99 134.62 7,300
Aug 17, 2023 137.35 137.35 134.88 135.15 134.78 54,700
Aug 16, 2023 138.05 138.33 136.58 136.58 136.21 14,100
Aug 15, 2023 139.78 139.96 138.41 138.56 138.18 6,500
Aug 14, 2023 137.79 140.52 137.57 140.52 140.14 7,900
Aug 11, 2023 138.44 138.60 137.76 138.26 137.88 20,900
Aug 10, 2023 141.05 142.64 139.90 140.17 139.79 18,800
Aug 9, 2023 141.93 141.93 139.50 139.62 139.24 16,500
Aug 8, 2023 141.57 141.82 140.83 141.78 141.39 10,400
Aug 7, 2023 143.70 143.95 142.50 143.95 143.56 10,800
Aug 4, 2023 144.07 144.74 142.36 142.52 142.13 8,200
Aug 3, 2023 141.85 143.35 141.70 142.88 142.49 6,800
Aug 2, 2023 146.07 146.07 142.50 143.16 142.77 16,400
Aug 1, 2023 148.20 148.29 147.18 148.19 147.79 67,200
Jul 31, 2023 148.77 148.86 148.37 148.48 148.08 11,400
Jul 28, 2023 146.35 148.20 146.35 148.01 147.61 7,400
Jul 27, 2023 147.24 147.35 144.15 144.38 143.99 28,900
Jul 26, 2023 143.99 144.06 142.86 143.56 143.17 10,400
Jul 25, 2023 143.62 145.06 143.62 144.43 144.04 7,100
Jul 24, 2023 142.81 143.40 141.98 143.13 142.74 20,800
Jul 21, 2023 143.41 144.34 142.70 142.74 142.35 5,700
Jul 20, 2023 144.45 145.23 142.00 142.31 141.92 18,600
Jul 19, 2023 147.77 148.01 146.42 146.75 146.35 6,800
Jul 18, 2023 146.21 147.47 144.93 147.14 146.74 9,300
Jul 17, 2023 144.78 147.06 144.50 146.71 146.31 15,300
Jul 14, 2023 145.50 146.17 144.24 144.48 144.09 8,200
Jul 13, 2023 143.46 145.54 143.46 145.21 144.81 5,800
Jul 12, 2023 141.91 141.96 141.19 141.78 141.39 6,000
Jul 11, 2023 139.00 139.97 138.49 139.96 139.58 16,500
Jul 10, 2023 137.89 138.72 137.65 138.70 138.32 6,100
Jul 7, 2023 137.66 139.53 137.66 137.80 137.42 14,300
Jul 6, 2023 137.63 137.80 136.62 137.61 137.24 5,300
Jul 5, 2023 139.65 140.34 139.58 139.73 139.35 7,500
Jul 3, 2023 140.27 140.46 139.63 140.30 139.92 20,400
Jun 30, 2023 139.46 139.95 139.46 139.54 139.16 15,100
Jun 29, 2023 138.62 138.62 137.45 137.66 137.28 10,000
Jun 28, 2023 138.01 139.83 138.01 138.54 138.16 23,800
Jun 27, 2023 136.45 138.97 136.22 138.73 138.35 13,700
Jun 26, 2023 136.99 138.82 135.72 135.72 135.35 14,500
Jun 23, 2023 136.47 137.40 136.44 137.03 136.66 4,900
Jun 22, 2023 136.39 138.44 136.39 138.41 138.03 5,900
Jun 21, 2023 139.34 139.87 137.18 137.36 136.99 11,600
Jun 20, 2023 0.16 Dividend
Jun 20, 2023 140.18 140.60 139.00 139.89 139.51 10,300
Jun 16, 2023 142.48 142.48 141.02 141.02 140.48 5,800
Jun 15, 2023 139.52 142.52 139.52 142.15 141.61 15,900
Jun 14, 2023 138.50 140.58 138.50 140.58 140.04 15,000
Jun 13, 2023 139.74 139.74 138.00 138.69 138.16 17,700
Jun 12, 2023 135.67 137.84 135.58 137.68 137.15 31,600
Jun 9, 2023 134.44 135.41 133.75 134.26 133.75 27,200
Jun 8, 2023 131.26 133.40 131.26 133.26 132.75 20,800
Jun 7, 2023 134.85 135.03 131.45 131.45 130.95 12,600
Jun 6, 2023 132.73 134.46 132.73 134.30 133.79 8,600
Jun 5, 2023 132.63 133.74 132.40 133.06 132.55 15,900
Jun 2, 2023 133.13 133.89 132.56 132.98 132.47 34,800
Jun 1, 2023 130.26 132.60 130.26 131.78 131.28 27,500
May 31, 2023 130.26 130.37 129.49 130.28 129.78 10,300
May 30, 2023 132.85 133.19 130.75 130.89 130.39 18,300
May 26, 2023 127.27 131.15 126.78 130.68 130.18 10,000
May 25, 2023 125.94 126.54 124.88 126.33 125.85 6,700
May 24, 2023 122.22 123.31 122.00 122.99 122.52 4,300
May 23, 2023 124.99 125.37 123.76 123.76 123.29 7,100
May 22, 2023 125.31 126.21 125.31 125.70 125.22 9,500
May 19, 2023 125.54 125.66 124.78 125.16 124.68 14,400
May 18, 2023 124.28 126.14 124.24 125.93 125.45 10,600
May 17, 2023 121.39 123.29 121.37 123.15 122.68 6,200
May 16, 2023 120.18 121.41 120.18 120.64 120.18 10,600
May 15, 2023 119.23 120.60 118.80 120.57 120.11 27,400
May 12, 2023 120.24 120.24 118.26 118.96 118.51 12,100
May 11, 2023 119.93 120.03 119.33 119.89 119.43 7,600
May 10, 2023 119.34 119.70 118.82 119.67 119.21 11,900
May 9, 2023 118.85 118.95 118.41 118.80 118.35 3,700
May 8, 2023 118.30 119.51 118.10 119.41 118.95 8,300
May 5, 2023 116.54 118.45 116.54 118.20 117.75 3,400
May 4, 2023 115.43 116.59 115.43 115.92 115.48 3,100
May 3, 2023 115.94 115.97 115.19 115.23 114.79 2,200
May 2, 2023 117.38 117.38 115.52 116.21 115.77 8,900
May 1, 2023 117.05 117.31 117.03 117.31 116.86 2,100
Apr 28, 2023 115.68 117.18 115.31 117.18 116.73 5,500
Apr 27, 2023 114.17 115.89 114.17 115.68 115.24 2,200
Apr 26, 2023 113.44 113.99 112.90 113.09 112.66 6,000
Apr 25, 2023 113.83 113.83 112.32 112.32 111.89 3,200

Related Tickers