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
)
186.66
+2.37 (+1.29%)
Official Closing Price
Updated: 8:00 PM EDT, May 20, 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 (%)
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%)
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
.