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
)
184.29
-0.34 (-0.18%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2003
10.92
11.04
10.92
11.02
6,956
+0.00(+0.00%)
Apr 29, 2003
11.06
11.06
10.97
11.02
14,202
+0.15(+1.36%)
Apr 28, 2003
10.81
10.87
10.81
10.87
1,739
-0.07(-0.63%)
Apr 25, 2003
10.94
10.94
10.94
10.94
0
+0.00(+0.00%)
Apr 24, 2003
10.88
11.01
10.88
10.94
24,347
-0.07(-0.60%)
Apr 23, 2003
11.01
11.09
11.00
11.01
3,768
+0.02(+0.22%)
Apr 22, 2003
10.68
11.00
10.68
10.98
19,130
+0.30(+2.81%)
Apr 21, 2003
10.73
10.73
10.67
10.68
6,376
+0.26(+2.48%)
Apr 17, 2003
10.45
10.45
10.43
10.43
1,159
+0.07(+0.70%)
Apr 16, 2003
10.51
10.51
10.33
10.35
45,216
+0.12(+1.21%)
Apr 15, 2003
10.23
10.23
10.23
10.23
4,057
+0.01(+0.10%)
Apr 14, 2003
10.05
10.23
10.05
10.22
9,854
+0.19(+1.93%)
Apr 11, 2003
10.03
10.03
10.03
10.03
2,318
+0.06(+0.55%)
Apr 10, 2003
9.902
10.01
9.902
9.971
869
-0.03(-0.31%)
Apr 09, 2003
10.00
10.04
9.967
10.00
2,898
-0.30(-2.88%)
Apr 08, 2003
10.30
10.30
10.30
10.30
0
+0.00(+0.00%)
Apr 07, 2003
10.66
10.67
10.30
10.30
4,637
+0.10(+0.95%)
Apr 04, 2003
10.34
10.34
10.20
10.20
1,159
-0.29(-2.76%)
Apr 03, 2003
10.31
10.49
10.31
10.49
11,883
+0.12(+1.13%)
Apr 02, 2003
10.27
10.39
10.27
10.37
5,507
+0.43(+4.37%)
Apr 01, 2003
9.850
9.974
9.846
9.940
11,304
-0.05(-0.52%)
Mar 31, 2003
9.971
9.991
9.967
9.991
4,927
-0.22(-2.16%)
Mar 28, 2003
10.21
10.21
10.21
10.21
1,159
-0.12(-1.17%)
Mar 27, 2003
10.33
10.33
10.33
10.33
1,159
-0.10(-0.99%)
Mar 26, 2003
10.44
10.44
10.44
10.44
8,115
-0.00(-0.03%)
Mar 25, 2003
10.47
10.47
10.44
10.44
9,275
+0.06(+0.57%)
Mar 24, 2003
10.35
10.38
10.35
10.38
8,695
-0.30(-2.78%)
Mar 21, 2003
10.69
10.71
10.64
10.68
15,362
+0.03(+0.32%)
Mar 20, 2003
10.51
10.69
10.51
10.64
9,565
+0.12(+1.15%)
Mar 19, 2003
10.61
10.61
10.42
10.52
4,057
-0.06(-0.59%)
Mar 18, 2003
10.56
10.63
10.52
10.58
6,376
+0.03(+0.26%)
Mar 17, 2003
10.15
10.59
10.15
10.56
58,549
+0.45(+4.40%)
Mar 14, 2003
10.06
10.11
10.06
10.11
2,608
+0.03(+0.34%)
Mar 13, 2003
9.729
10.08
9.650
10.08
11,593
+0.67(+7.15%)
Mar 12, 2003
9.557
9.557
9.381
9.405
9,854
-0.02(-0.26%)
Mar 11, 2003
9.536
9.536
9.429
9.429
6,086
-0.09(-0.91%)
Mar 10, 2003
9.622
9.622
9.515
9.515
1,449
-0.22(-2.23%)
Mar 07, 2003
9.660
9.733
9.660
9.733
2,898
+0.02(+0.18%)
Mar 06, 2003
9.715
9.715
9.715
9.715
0
+0.00(+0.00%)
Mar 05, 2003
9.708
9.715
9.695
9.715
4,057
-0.06(-0.56%)
Mar 04, 2003
9.771
9.771
9.771
9.771
0
+0.00(+0.00%)
Mar 03, 2003
9.771
9.771
9.771
9.771
5,217
-0.11(-1.15%)
Feb 28, 2003
9.964
9.964
9.884
9.884
579
+0.24(+2.47%)
Feb 27, 2003
9.646
9.646
9.646
9.646
0
+0.00(+0.00%)
Feb 26, 2003
9.815
9.815
9.591
9.646
5,217
-0.04(-0.43%)
Feb 25, 2003
9.722
9.722
9.584
9.688
529,845
-0.16(-1.58%)
Feb 24, 2003
9.853
9.905
9.843
9.843
4,057
-0.27(-2.63%)
Feb 21, 2003
9.998
10.11
9.998
10.11
3,188
+0.15(+1.52%)
Feb 20, 2003
9.957
9.957
9.957
9.957
1,159
-0.00(-0.03%)
Feb 19, 2003
9.971
9.984
9.929
9.960
3,188
-0.05(-0.48%)
Feb 18, 2003
10.01
10.07
9.926
10.01
403,760
+0.45(+4.69%)
Feb 14, 2003
9.560
9.560
9.560
9.560
289
+0.29(+3.13%)
Feb 13, 2003
9.381
9.381
9.243
9.270
2,898
-0.18(-1.93%)
Feb 12, 2003
9.574
9.612
9.453
9.453
58,549
-0.17(-1.72%)
Feb 11, 2003
9.695
9.719
9.619
9.619
7,536
+0.14(+1.46%)
Feb 10, 2003
9.481
9.481
9.374
9.481
4,927
-0.01(-0.07%)
Feb 07, 2003
9.501
9.529
9.467
9.488
16,521
-0.21(-2.17%)
Feb 06, 2003
9.626
9.698
9.626
9.698
1,449
-0.26(-2.60%)
Feb 05, 2003
10.01
10.01
9.957
9.957
869
+0.12(+1.26%)
Feb 04, 2003
9.764
9.833
9.764
9.833
579
-0.16(-1.62%)
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
.