Skip to main content
State Street SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
284.53
+2.91 (1.03%)
At close: Dec 5, 2025, 4:00 PM EST
284.52
-0.01 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025283.26286.50283.26284.53284.531.03%49,979
Dec 4, 2025282.11282.21280.11281.62281.62-0.21%31,548
Dec 3, 2025279.34282.23277.36282.21282.210.80%68,739
Dec 2, 2025277.42281.10277.42279.96279.961.40%43,397
Dec 1, 2025273.29277.12272.39276.09276.090.03%35,482
Nov 28, 2025273.51276.00272.88276.00276.001.28%20,881
Nov 26, 2025271.26273.25270.17272.52272.521.58%58,940
Nov 25, 2025266.73268.76262.46268.28268.280.21%44,358
Nov 24, 2025262.10268.47262.09267.73267.733.25%39,017
Nov 21, 2025257.77261.82251.74259.30259.300.75%119,047
Nov 20, 2025273.65275.61256.78257.38257.38-3.90%118,299
Nov 19, 2025267.33271.08265.50267.82267.820.21%57,999
Nov 18, 2025268.27269.60264.00267.25267.25-1.20%80,718
Nov 17, 2025272.94276.92268.93270.50270.50-1.50%74,475
Nov 14, 2025268.03277.89267.56274.61274.61-0.03%43,954
Nov 13, 2025281.69282.04270.00274.70274.70-2.88%46,909
Nov 12, 2025285.43285.43281.71282.85282.850.04%39,419
Nov 11, 2025284.98285.27281.34282.74282.74-1.48%30,394
Nov 10, 2025285.19289.03284.48286.99286.992.96%40,850
Nov 7, 2025278.20279.44271.89278.75278.75-0.65%59,588
Nov 6, 2025287.08287.08279.60280.56280.56-2.09%117,899
Nov 5, 2025282.66288.27282.44286.54286.541.46%76,984
Nov 4, 2025285.09288.28282.43282.43282.43-3.68%46,858
Nov 3, 2025294.61294.67290.83293.21293.210.54%37,857
Oct 31, 2025293.32293.98289.50291.63291.630.68%46,415
Oct 30, 2025292.48293.60289.66289.66289.66-1.63%43,704
Oct 29, 2025295.34295.79292.76294.46294.460.50%50,884
Oct 28, 2025292.81294.35292.18293.00293.000.12%86,141
Oct 27, 2025291.12292.77289.39292.66292.662.23%44,154
Oct 24, 2025284.93287.21284.93286.28286.281.73%31,654
Oct 23, 2025275.52281.68275.52281.41281.411.78%35,345
Oct 22, 2025280.04280.44272.98276.50276.50-1.53%40,196
Oct 21, 2025281.88282.19279.75280.81280.81-0.39%25,388
Oct 20, 2025280.14283.05280.00281.92281.921.44%34,322
Oct 17, 2025275.93278.75274.54277.93277.930.06%25,547
Oct 16, 2025281.56282.22276.35277.77277.77-0.23%42,669
Oct 15, 2025278.92280.26274.93278.42278.421.45%32,042
Oct 14, 2025272.57277.58270.64274.43274.43-1.03%35,724
Oct 13, 2025275.77277.45273.87277.29277.293.27%34,588
Oct 10, 2025281.37282.09267.69268.50268.50-4.61%63,747
Oct 9, 2025282.39282.39279.82281.48281.48-0.65%31,031
Oct 8, 2025278.91283.42278.91283.31283.311.65%28,724
Oct 7, 2025283.33284.14278.03278.72278.72-1.00%64,782
Oct 6, 2025283.39284.65281.28281.53281.531.11%36,219
Oct 3, 2025280.55281.25276.92278.45278.45-0.49%21,869
Oct 2, 2025280.34280.34277.48279.82279.820.97%34,867
Oct 1, 2025270.98277.39270.98277.13277.131.80%34,056
Sep 30, 2025272.01272.68270.35272.23272.23-0.04%74,635
Sep 29, 2025272.12274.16272.00272.35272.350.98%34,553
Sep 26, 2025269.58269.89267.41269.70269.700.32%34,153