SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
243.62
-2.20 (-0.89%)
Aug 15, 2025, 4:00 PM - Market closed
XNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 245.25 | 246.14 | 243.21 | 243.62 | 243.62 | -0.90% | 27,752 |
| Aug 14, 2025 | 244.70 | 245.82 | 244.39 | 245.82 | 245.82 | -0.32% | 11,102 |
| Aug 13, 2025 | 249.04 | 249.04 | 246.27 | 246.60 | 246.60 | -0.09% | 91,509 |
| Aug 12, 2025 | 244.26 | 246.83 | 242.67 | 246.83 | 246.83 | 1.57% | 12,729 |
| Aug 11, 2025 | 244.16 | 245.68 | 242.26 | 243.02 | 243.02 | -0.14% | 19,418 |
| Aug 8, 2025 | 242.09 | 243.36 | 242.09 | 243.36 | 243.36 | 0.85% | 11,884 |
| Aug 7, 2025 | 242.04 | 243.29 | 239.29 | 241.31 | 241.31 | 0.84% | 18,527 |
| Aug 6, 2025 | 236.35 | 239.30 | 235.97 | 239.30 | 239.30 | 1.67% | 14,899 |
| Aug 5, 2025 | 237.78 | 238.72 | 234.72 | 235.36 | 235.36 | -0.31% | 16,613 |
| Aug 4, 2025 | 234.24 | 236.11 | 234.24 | 236.10 | 236.10 | 2.07% | 60,374 |
| Aug 1, 2025 | 233.13 | 233.37 | 230.00 | 231.32 | 231.32 | -2.24% | 29,118 |
| Jul 31, 2025 | 240.54 | 240.54 | 236.33 | 236.63 | 236.63 | -1.36% | 27,942 |
| Jul 30, 2025 | 239.93 | 240.87 | 239.33 | 239.89 | 239.89 | -0.05% | 10,820 |
| Jul 29, 2025 | 242.33 | 242.91 | 239.92 | 240.01 | 240.01 | -0.68% | 14,007 |
| Jul 28, 2025 | 241.51 | 242.11 | 241.00 | 241.66 | 241.66 | 0.79% | 11,238 |
| Jul 25, 2025 | 238.57 | 240.26 | 238.57 | 239.77 | 239.77 | 0.10% | 7,706 |
| Jul 24, 2025 | 240.14 | 240.14 | 238.98 | 239.54 | 239.54 | 0.09% | 14,997 |
| Jul 23, 2025 | 239.50 | 239.96 | 238.00 | 239.33 | 239.33 | 0.30% | 21,979 |
| Jul 22, 2025 | 241.05 | 241.05 | 236.97 | 238.62 | 238.62 | -1.20% | 14,680 |
| Jul 21, 2025 | 240.84 | 242.85 | 240.81 | 241.51 | 241.51 | 0.52% | 14,536 |
| Jul 18, 2025 | 242.53 | 242.53 | 239.82 | 240.27 | 240.27 | -0.24% | 16,424 |
| Jul 17, 2025 | 239.30 | 241.31 | 239.00 | 240.84 | 240.84 | 0.88% | 61,958 |
| Jul 16, 2025 | 238.42 | 238.97 | 235.51 | 238.73 | 238.73 | -0.05% | 50,918 |
| Jul 15, 2025 | 240.07 | 240.07 | 238.82 | 238.85 | 238.85 | 0.70% | 17,647 |
| Jul 14, 2025 | 236.37 | 237.52 | 235.91 | 237.20 | 237.20 | 0.31% | 18,610 |
| Jul 11, 2025 | 236.67 | 237.26 | 236.08 | 236.47 | 236.47 | -0.39% | 18,683 |
| Jul 10, 2025 | 238.96 | 238.96 | 236.49 | 237.39 | 237.39 | -0.21% | 10,670 |
| Jul 9, 2025 | 237.51 | 238.00 | 236.60 | 237.89 | 237.89 | 0.47% | 9,920 |
| Jul 8, 2025 | 237.18 | 237.55 | 236.39 | 236.78 | 236.78 | 0.45% | 12,099 |
| Jul 7, 2025 | 236.19 | 236.44 | 234.53 | 235.71 | 235.71 | -0.65% | 67,715 |
| Jul 3, 2025 | 235.80 | 237.66 | 235.80 | 237.25 | 237.25 | 0.97% | 21,907 |
| Jul 2, 2025 | 233.07 | 235.00 | 232.20 | 234.97 | 234.97 | 0.72% | 37,055 |
| Jul 1, 2025 | 236.05 | 236.11 | 231.34 | 233.28 | 233.28 | -1.69% | 106,591 |
| Jun 30, 2025 | 236.83 | 237.28 | 236.08 | 237.28 | 237.28 | 1.00% | 33,752 |
| Jun 27, 2025 | 235.57 | 236.77 | 234.09 | 234.93 | 234.93 | -0.24% | 31,662 |
| Jun 26, 2025 | 233.70 | 235.54 | 233.31 | 235.49 | 235.49 | 0.83% | 16,146 |
| Jun 25, 2025 | 234.92 | 235.22 | 233.08 | 233.55 | 233.55 | - | 41,207 |
| Jun 24, 2025 | 230.27 | 233.80 | 229.77 | 233.54 | 233.54 | 2.95% | 29,149 |
| Jun 23, 2025 | 224.23 | 227.20 | 223.85 | 226.84 | 226.84 | 1.18% | 21,157 |
| Jun 20, 2025 | 227.80 | 227.80 | 223.35 | 224.20 | 223.90 | -0.72% | 16,443 |
| Jun 18, 2025 | 227.08 | 227.75 | 225.14 | 225.84 | 225.53 | -0.22% | 12,308 |
| Jun 17, 2025 | 227.02 | 229.00 | 225.81 | 226.33 | 226.03 | -0.75% | 12,678 |
| Jun 16, 2025 | 226.31 | 228.55 | 226.31 | 228.03 | 227.73 | 2.12% | 14,574 |
| Jun 13, 2025 | 223.11 | 225.67 | 223.11 | 223.30 | 223.00 | -1.52% | 14,693 |
| Jun 12, 2025 | 226.33 | 228.00 | 226.33 | 226.74 | 226.44 | 0.16% | 11,902 |
| Jun 11, 2025 | 227.54 | 228.42 | 225.61 | 226.38 | 226.08 | -0.08% | 15,900 |
| Jun 10, 2025 | 225.14 | 227.04 | 224.13 | 226.57 | 226.27 | 0.84% | 18,455 |
| Jun 9, 2025 | 223.79 | 225.65 | 223.35 | 224.68 | 224.38 | 0.81% | 22,440 |
| Jun 6, 2025 | 222.15 | 223.56 | 222.15 | 222.88 | 222.58 | 1.39% | 10,159 |
| Jun 5, 2025 | 221.63 | 223.72 | 218.69 | 219.82 | 219.52 | -0.47% | 19,352 |