Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR NYSE Technology ETF
(NY:
XNTK
)
193.57
+4.59 (+2.43%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
10.07
10.27
10.07
10.12
14,492
+0.24(+2.48%)
Oct 30, 2002
9.926
9.984
9.878
9.878
3,768
+0.41(+4.30%)
Oct 29, 2002
9.470
9.470
9.470
9.470
1,739
-0.50(-5.02%)
Oct 28, 2002
10.23
10.23
9.919
9.971
26,956
+0.09(+0.87%)
Oct 25, 2002
9.819
9.884
9.819
9.884
6,086
+0.03(+0.35%)
Oct 24, 2002
9.819
10.04
9.819
9.850
22,028
+0.46(+4.89%)
Oct 23, 2002
9.384
9.419
9.384
9.391
33,332
-0.01(-0.15%)
Oct 22, 2002
9.143
9.453
9.143
9.405
15,651
-0.07(-0.73%)
Oct 21, 2002
9.460
9.577
9.460
9.474
45,216
+0.30(+3.27%)
Oct 18, 2002
9.136
9.225
9.108
9.174
435,644
-0.14(-1.52%)
Oct 17, 2002
9.274
9.322
9.101
9.315
197,387
+0.47(+5.35%)
Oct 16, 2002
8.918
8.918
8.832
8.843
2,028
-0.44(-4.72%)
Oct 15, 2002
9.384
9.384
9.246
9.281
42,897
+0.41(+4.67%)
Oct 14, 2002
8.780
8.867
8.780
8.867
4,927
+0.12(+1.34%)
Oct 11, 2002
8.746
8.763
8.746
8.749
3,188
+0.47(+5.67%)
Oct 10, 2002
7.987
8.401
7.987
8.280
1,003,459
+0.43(+5.49%)
Oct 09, 2002
7.901
7.966
7.849
7.849
45,796
-0.12(-1.47%)
Oct 08, 2002
7.952
7.966
7.728
7.966
312,168
+0.12(+1.58%)
Oct 07, 2002
7.928
7.928
7.842
7.842
4,637
-0.19(-2.36%)
Oct 04, 2002
8.125
8.139
8.028
8.032
445,209
-0.25(-3.00%)
Oct 03, 2002
8.349
8.418
8.280
8.280
57,969
-0.16(-1.88%)
Oct 02, 2002
8.556
8.625
8.439
8.439
228,111
-0.06(-0.69%)
Oct 01, 2002
8.159
8.504
8.159
8.498
11,593
+0.28(+3.40%)
Sep 30, 2002
8.280
8.311
8.218
8.218
5,217
-0.35(-4.07%)
Sep 27, 2002
8.729
8.729
8.567
8.567
3,188
-0.06(-0.72%)
Sep 26, 2002
8.870
8.870
8.629
8.629
5,217
-0.09(-0.99%)
Sep 25, 2002
8.501
8.849
8.501
8.715
57,100
+0.22(+2.56%)
Sep 24, 2002
8.442
8.498
8.411
8.498
46,955
+0.00(+0.00%)
Sep 23, 2002
8.591
8.653
8.439
8.498
415,934
-0.32(-3.60%)
Sep 20, 2002
8.936
8.936
8.660
8.815
38,839,860
-0.01(-0.16%)
Sep 19, 2002
8.901
8.970
8.829
8.829
12,753
-0.33(-3.65%)
Sep 18, 2002
9.063
9.163
9.063
9.163
3,188
-0.28(-2.92%)
Sep 17, 2002
9.543
9.543
9.439
9.439
88,114
-0.35(-3.53%)
Sep 16, 2002
9.719
9.784
9.719
9.784
3,478
-0.09(-0.94%)
Sep 13, 2002
9.815
9.878
9.736
9.878
1,159,398
-0.25(-2.45%)
Sep 12, 2002
10.18
10.18
9.991
10.13
9,565
-0.47(-4.40%)
Sep 11, 2002
10.59
10.59
10.27
10.59
13,622
+0.41(+4.00%)
Sep 10, 2002
10.14
10.18
10.14
10.18
4,637
+0.22(+2.18%)
Sep 09, 2002
9.833
10.00
9.777
9.967
8,695
-0.17(-1.70%)
Sep 06, 2002
10.10
10.14
9.971
10.14
8,985
+0.43(+4.40%)
Sep 05, 2002
9.764
9.764
9.660
9.712
53,332
-0.02(-0.25%)
Sep 04, 2002
9.736
9.736
9.736
9.736
869
-0.00(-0.04%)
Sep 03, 2002
9.902
9.902
9.736
9.740
226,082
-0.50(-4.89%)
Aug 30, 2002
10.16
10.24
10.16
10.24
4,927
-0.01(-0.07%)
Aug 29, 2002
10.01
10.31
10.01
10.25
141,446
-0.03(-0.30%)
Aug 28, 2002
10.35
10.35
10.28
10.28
5,217
-0.67(-6.08%)
Aug 27, 2002
10.94
10.94
10.94
10.94
0
+0.00(+0.00%)
Aug 26, 2002
10.71
10.94
10.71
10.94
3,478
+0.00(+0.00%)
Aug 23, 2002
10.98
10.98
10.94
10.94
102,606
-0.46(-4.02%)
Aug 22, 2002
11.10
11.40
11.10
11.40
5,217
+0.43(+3.90%)
Aug 21, 2002
10.97
10.97
10.97
10.97
289
+0.04(+0.35%)
Aug 20, 2002
11.01
11.01
10.88
10.94
4,927
+0.32(+2.99%)
Aug 16, 2002
10.74
10.74
10.62
10.62
5,507
+0.29(+2.77%)
Aug 15, 2002
10.33
10.35
10.16
10.33
10,144
+0.67(+6.96%)
Aug 14, 2002
9.660
10.22
9.660
9.660
3,768
-0.39(-3.88%)
Aug 13, 2002
9.953
10.18
9.953
10.05
6,376
+0.14(+1.43%)
Aug 12, 2002
9.874
9.909
9.874
9.909
869
+0.08(+0.77%)
Aug 07, 2002
9.919
9.919
9.512
9.833
17,970
+0.05(+0.53%)
Aug 06, 2002
9.722
9.781
9.660
9.781
4,347
+0.65(+7.10%)
Aug 05, 2002
9.522
9.581
9.132
9.132
228,401
-0.37(-3.92%)
Aug 02, 2002
9.708
9.809
9.498
9.505
5,507
-0.41(-4.11%)
Aug 01, 2002
9.912
9.912
9.912
9.912
869
-0.29(-2.87%)
Jul 31, 2002
10.59
10.59
10.21
10.21
8,115
-0.46(-4.27%)
Jul 30, 2002
10.34
10.70
10.34
10.66
4,347
+0.22(+2.11%)
Jul 29, 2002
10.03
10.44
10.03
10.44
226,372
+0.76(+7.88%)
Jul 26, 2002
9.915
9.915
9.677
9.677
11,304
-0.19(-1.92%)
Jul 25, 2002
10.19
10.19
9.833
9.867
4,927
-0.20(-1.99%)
Jul 24, 2002
9.815
10.07
9.815
10.07
8,695
+0.03(+0.27%)
Jul 23, 2002
10.45
10.45
10.04
10.04
39,129
-0.41(-3.93%)
Jul 22, 2002
10.95
10.95
10.39
10.45
8,405
-0.33(-3.10%)
Jul 19, 2002
10.94
11.12
10.78
10.78
618,829
-0.83(-7.19%)
Jul 17, 2002
12.08
12.08
11.45
11.62
224,633
+0.15(+1.29%)
Jul 12, 2002
11.57
11.68
11.30
11.47
1,038,241
+0.19(+1.71%)
Jul 11, 2002
10.70
11.31
10.70
11.28
380,282
+0.41(+3.78%)
Jul 10, 2002
11.25
11.29
10.82
10.87
6,376
-0.19(-1.72%)
Jul 09, 2002
11.30
11.32
11.06
11.06
3,188
-0.37(-3.23%)
Jul 08, 2002
11.79
11.79
11.42
11.43
1,449
+0.02(+0.21%)
Jul 05, 2002
11.36
11.40
11.36
11.40
869
+0.70(+6.54%)
Jul 04, 2002
10.53
10.80
10.53
10.70
5,796
+0.00(+0.00%)
Jul 03, 2002
10.53
10.80
10.53
10.70
5,796
+0.14(+1.31%)
Jul 02, 2002
10.70
10.72
10.54
10.56
19,999
-0.42(-3.86%)
Jul 01, 2002
11.39
11.39
10.99
10.99
5,796
-0.50(-4.35%)
Jun 28, 2002
11.45
11.49
11.45
11.49
6,666
+0.03(+0.24%)
Jun 27, 2002
11.46
11.46
11.46
11.46
869
+0.31(+2.75%)
Jun 26, 2002
10.70
11.15
10.70
11.15
77,969
-0.32(-2.83%)
Jun 25, 2002
11.75
11.75
11.48
11.48
4,927
-0.11(-0.95%)
Jun 21, 2002
11.59
11.59
11.59
11.59
6,086
-0.07(-0.62%)
Jun 20, 2002
12.05
12.07
11.66
11.66
4,057
-0.40(-3.29%)
Jun 19, 2002
12.29
12.36
12.06
12.06
303,182
-0.49(-3.93%)
Jun 18, 2002
12.60
12.85
12.55
12.55
872,737
-0.17(-1.33%)
Jun 17, 2002
12.59
12.72
12.59
12.72
34,202
+0.53(+4.39%)
Jun 14, 2002
11.70
12.19
11.70
12.19
8,695
-0.18(-1.42%)
Jun 12, 2002
12.18
12.36
11.91
12.36
21,738
+0.15(+1.24%)
Jun 11, 2002
12.67
12.67
12.21
12.21
10,144
-0.22(-1.78%)
Jun 10, 2002
12.54
12.67
12.43
12.43
11,883
-0.05(-0.41%)
Jun 07, 2002
12.45
12.48
12.45
12.48
2,028
-0.23(-1.84%)
Jun 06, 2002
12.73
12.83
12.72
12.72
88,404
-0.16(-1.21%)
Jun 05, 2002
12.82
12.89
12.82
12.87
10,434
-0.47(-3.49%)
May 31, 2002
13.61
13.67
13.34
13.34
8,695
-0.33(-2.45%)
May 28, 2002
13.65
13.72
13.53
13.67
219,706
-0.35(-2.51%)
May 27, 2002
14.02
14.02
14.02
14.02
0
+0.00(+0.00%)
May 24, 2002
14.02
14.02
14.02
14.02
0
+0.00(+0.00%)
May 23, 2002
13.79
14.02
13.79
14.02
11,014
+0.19(+1.37%)
May 22, 2002
13.80
13.83
13.68
13.83
205,793
-0.03(-0.25%)
May 21, 2002
14.33
14.33
13.87
13.87
502,599
-0.29(-2.05%)
May 20, 2002
14.17
14.17
14.15
14.16
145,794
-0.30(-2.08%)
May 17, 2002
14.46
14.46
14.46
14.46
289
+0.09(+0.60%)
May 16, 2002
14.36
14.38
14.36
14.37
6,666
-0.24(-1.68%)
May 15, 2002
14.05
14.66
14.05
14.62
152,171
+0.29(+2.02%)
May 14, 2002
14.28
14.33
14.11
14.33
556,801
+0.87(+6.49%)
May 13, 2002
13.53
13.53
13.46
13.46
2,898
+0.36(+2.71%)
May 10, 2002
13.54
13.54
13.10
13.10
2,898
-0.49(-3.63%)
May 09, 2002
13.82
13.82
13.59
13.59
57,680
-0.18(-1.28%)
May 08, 2002
13.51
13.88
13.51
13.77
22,898
+0.92(+7.17%)
May 07, 2002
12.62
12.85
12.62
12.85
129,562
-0.07(-0.56%)
May 06, 2002
13.06
13.11
12.92
12.92
17,709,816
-0.20(-1.53%)
May 03, 2002
13.22
13.27
13.04
13.12
40,868
-0.31(-2.31%)
May 02, 2002
13.60
13.60
13.43
13.43
8,985
-0.22(-1.64%)
May 01, 2002
13.63
13.79
13.35
13.66
110,142
-0.22(-1.57%)
Apr 30, 2002
13.79
14.00
13.78
13.87
45,506
+0.39(+2.87%)
Apr 29, 2002
13.73
13.73
13.49
13.49
6,666
-0.24(-1.73%)
Apr 26, 2002
13.80
13.80
13.72
13.72
2,028
-0.27(-1.90%)
Apr 25, 2002
13.90
13.99
13.89
13.99
99,128
-0.01(-0.07%)
Apr 24, 2002
14.36
14.38
13.98
14.00
455,643
-0.41(-2.85%)
Apr 23, 2002
14.58
14.58
14.38
14.41
39,419
-0.10(-0.69%)
Apr 22, 2002
14.54
14.55
14.44
14.51
185,503
-0.39(-2.64%)
Apr 19, 2002
15.06
15.06
14.88
14.90
21,159
+0.04(+0.30%)
Apr 18, 2002
14.92
14.92
14.77
14.86
5,796
-0.19(-1.28%)
Apr 17, 2002
15.01
15.14
15.01
15.05
59,998
+0.07(+0.48%)
Apr 16, 2002
14.84
15.03
14.80
14.98
341,442
+0.61(+4.25%)
Apr 15, 2002
14.29
14.37
14.29
14.37
8,115
+0.03(+0.22%)
Apr 12, 2002
14.15
14.35
14.15
14.34
413,615
+0.27(+1.89%)
Apr 11, 2002
14.35
14.35
14.06
14.07
81,737
-0.59(-4.02%)
Apr 10, 2002
14.62
14.70
14.49
14.66
35,941
+0.06(+0.43%)
Apr 09, 2002
15.01
15.01
14.59
14.60
123,765
-0.28(-1.88%)
Apr 08, 2002
14.44
14.88
14.42
14.88
2,318
+0.09(+0.63%)
Apr 05, 2002
15.16
15.16
14.73
14.79
25,506
-0.22(-1.49%)
Apr 04, 2002
15.00
15.01
14.96
15.01
2,608
-0.06(-0.37%)
Apr 03, 2002
15.19
15.22
14.97
15.07
99,708
-0.31(-2.04%)
Apr 02, 2002
15.59
15.59
15.38
15.38
1,739
-0.59(-3.69%)
Apr 01, 2002
15.50
15.97
15.50
15.97
21,448
+0.24(+1.51%)
Mar 29, 2002
15.72
15.73
15.61
15.73
28,984
+0.00(+0.00%)
Mar 28, 2002
15.72
15.73
15.61
15.73
2,608
+0.41(+2.66%)
Mar 27, 2002
15.28
15.40
15.19
15.33
701,726
+0.02(+0.16%)
Mar 26, 2002
15.37
15.55
15.20
15.30
155,939
-0.02(-0.14%)
Mar 25, 2002
15.70
15.70
15.32
15.32
309,849
-0.38(-2.42%)
Mar 22, 2002
15.84
15.84
15.70
15.70
869
-0.16(-1.00%)
Mar 21, 2002
15.53
15.86
15.44
15.86
10,144
+0.16(+0.99%)
Mar 20, 2002
15.70
15.74
15.66
15.70
9,565
-0.29(-1.79%)
Mar 19, 2002
15.88
16.08
15.88
15.99
14,202
+0.07(+0.45%)
Mar 18, 2002
16.22
16.24
15.88
15.92
11,593
+0.09(+0.59%)
Mar 15, 2002
15.91
15.97
15.83
15.83
29,274
-0.09(-0.59%)
Mar 14, 2002
16.06
16.14
15.92
15.92
154,779
-0.26(-1.58%)
Mar 13, 2002
16.28
16.33
16.08
16.17
16,811
-0.21(-1.31%)
Mar 12, 2002
16.47
16.63
16.39
16.39
302,892
-0.88(-5.08%)
Mar 11, 2002
16.84
17.26
16.84
17.26
92,172
+0.38(+2.23%)
Mar 08, 2002
16.80
17.13
16.80
16.89
257,386
+0.52(+3.16%)
Mar 07, 2002
16.54
16.54
16.37
16.37
300,574
-0.10(-0.61%)
Mar 06, 2002
16.23
16.53
16.13
16.47
292,168
+0.02(+0.13%)
Mar 05, 2002
16.39
16.53
16.32
16.45
167,822
+0.22(+1.36%)
Mar 04, 2002
15.66
16.27
15.66
16.23
513,613
+0.88(+5.73%)
Mar 01, 2002
14.97
15.37
14.97
15.35
365,790
+0.62(+4.22%)
Feb 28, 2002
14.85
14.85
14.71
14.73
21,448
-0.10(-0.65%)
Feb 27, 2002
15.30
15.30
14.77
14.82
38,839
-0.33(-2.19%)
Feb 26, 2002
14.98
15.16
14.91
15.16
16,521
-0.03(-0.18%)
Feb 25, 2002
14.84
15.20
14.79
15.18
27,245
+0.59(+4.04%)
Feb 22, 2002
14.46
14.66
14.31
14.59
183,185
-0.09(-0.59%)
Feb 21, 2002
14.94
15.08
14.66
14.68
4,057
-0.38(-2.54%)
Feb 20, 2002
15.24
15.32
14.87
15.06
152,750
-0.13(-0.89%)
Feb 19, 2002
15.53
15.53
15.18
15.20
307,530
-0.62(-3.95%)
Feb 18, 2002
16.08
16.08
15.74
15.82
38,550
+0.00(+0.00%)
Feb 15, 2002
16.08
16.08
15.74
15.82
38,550
-0.57(-3.45%)
Feb 14, 2002
16.65
16.65
16.37
16.39
2,898
-0.12(-0.75%)
Feb 13, 2002
16.51
16.51
16.51
16.51
15,941
+0.02(+0.15%)
Feb 12, 2002
16.25
16.49
16.21
16.49
164,054
-0.07(-0.44%)
Feb 11, 2002
16.32
16.56
16.32
16.56
16,811
+0.38(+2.35%)
Feb 08, 2002
15.88
16.18
15.78
16.18
322,023
+0.17(+1.03%)
Feb 07, 2002
16.13
16.24
16.00
16.02
193,039
-0.07(-0.45%)
Feb 06, 2002
16.44
16.44
16.07
16.09
168,982
-0.32(-1.96%)
Feb 05, 2002
16.52
16.52
16.41
16.41
309,269
-0.13(-0.77%)
Feb 04, 2002
16.84
16.84
16.46
16.54
8,985
-0.59(-3.44%)
Feb 01, 2002
17.18
17.42
17.13
17.13
972,735
-0.28(-1.61%)
Jan 31, 2002
17.56
17.56
17.28
17.41
40,578
+0.19(+1.10%)
Jan 30, 2002
17.08
17.22
16.67
17.22
2,545,460
-0.09(-0.54%)
Jan 29, 2002
17.73
17.87
17.22
17.31
7,536
-0.15(-0.87%)
Jan 28, 2002
17.66
17.66
17.46
17.46
115,939
-0.15(-0.86%)
Jan 25, 2002
17.54
17.70
17.40
17.61
305,501
-0.08(-0.43%)
Jan 24, 2002
17.80
17.83
17.69
17.69
10,724
+0.28(+1.63%)
Jan 23, 2002
16.97
17.49
16.97
17.41
1,540,551
+0.20(+1.14%)
Jan 22, 2002
17.87
17.88
17.18
17.21
162,895
-0.39(-2.20%)
Jan 21, 2002
17.63
17.72
17.60
17.60
12,463
+0.00(+0.00%)
Jan 18, 2002
17.63
17.72
17.60
17.60
12,463
-0.38(-2.09%)
Jan 17, 2002
17.96
18.10
17.94
17.97
10,724
+0.17(+0.93%)
Jan 16, 2002
17.79
17.87
17.77
17.81
141,156
-0.49(-2.68%)
Jan 15, 2002
18.33
18.37
18.28
18.30
20,579
+0.01(+0.06%)
Jan 14, 2002
18.44
18.44
18.03
18.29
9,565
-0.26(-1.38%)
Jan 11, 2002
18.82
18.85
18.51
18.54
13,333
-0.29(-1.52%)
Jan 10, 2002
18.96
18.96
18.71
18.83
19,419
+1.20(+6.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.