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
UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2002
12.01
12.01
11.88
11.92
12,173
+0.11(+0.91%)
Nov 27, 2002
11.69
11.88
11.69
11.81
6,956
+0.29(+2.55%)
Nov 26, 2002
11.59
11.59
11.52
11.52
30,724
-0.26(-2.20%)
Nov 25, 2002
11.65
11.83
11.62
11.78
120,867
+0.21(+1.85%)
Nov 22, 2002
11.44
11.65
11.39
11.56
324,921
+0.07(+0.60%)
Nov 21, 2002
11.11
11.49
11.11
11.49
7,825
+0.61(+5.61%)
Nov 20, 2002
10.66
10.92
10.66
10.88
14,782
+0.36(+3.41%)
Nov 19, 2002
10.56
10.56
10.52
10.52
1,449
-0.42(-3.82%)
Nov 18, 2002
10.86
10.94
10.82
10.94
3,768
+0.42(+3.97%)
Nov 15, 2002
10.51
10.54
10.45
10.52
26,956
-0.19(-1.77%)
Nov 14, 2002
10.51
10.71
10.51
10.71
93,331
+0.52(+5.08%)
Nov 13, 2002
10.18
10.37
10.18
10.19
63,766
+0.06(+0.61%)
Nov 12, 2002
9.957
10.13
9.957
10.13
2,898
+0.25(+2.51%)
Nov 11, 2002
9.909
9.950
9.884
9.884
21,448
-0.42(-4.05%)
Nov 08, 2002
10.50
10.50
10.18
10.30
26,376
-0.11(-1.03%)
Nov 07, 2002
10.64
10.64
10.41
10.41
3,478
-0.58(-5.28%)
Nov 06, 2002
10.85
11.09
10.68
10.99
4,927
+0.28(+2.64%)
Nov 05, 2002
10.69
10.80
10.62
10.71
5,217
-0.19(-1.74%)
Nov 04, 2002
10.81
11.04
10.81
10.90
77,389
+0.77(+7.63%)
Nov 01, 2002
10.12
10.12
10.12
10.12
0
+0.00(+0.00%)
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%)
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
.