SPDR NYSE Technology (XNTK)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.8901 | -3.30127928705 | 208.71 | 210.37 | 201.8199 | 7383 | 206.26513453 | SP |
| 4 | -5.2701 | -2.54483557873 | 207.09 | 214.47 | 201.67 | 8089 | 208.5817129 | SP |
| 12 | 3.5799 | 1.80584140436 | 198.24 | 214.47 | 194.5716 | 7132 | 205.05407032 | SP |
| 26 | 6.2799 | 3.21156796563 | 195.54 | 214.47 | 162.85 | 11013 | 194.08510143 | SP |
| 52 | 39.8999 | 24.6417366601 | 161.92 | 214.47 | 156.52 | 14879 | 184.0387704 | SP |
| 156 | 35.0999 | 21.053202975 | 166.72 | 214.47 | 87.92 | 14693 | 146.91119762 | SP |
| 260 | 120.8099 | 149.129613628 | 81.01 | 214.47 | 61.2453 | 19426 | 132.36474333 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 201.8199 | -2.03 | -1.00 | 204.91 | 204.91 | 201.3925 | 4183 |
| 1735601400 | 203.8513 | -2.81 | -1.36 | 203.52 | 204.83 | 202.0121 | 14951 |
| 1735342200 | 206.6588 | -3.42 | -1.63 | 208.3 | 208.3 | 204.88 | 5692 |
| 1735255800 | 210.0749 | 0.01 | 0.00 | 209.83 | 210.37 | 209.4615 | 6318 |
| 1735077840 | 210.067 | 2.35 | 1.13 | 208.71 | 210.067 | 208.71 | 2572 |
| 1734996600 | 207.7197 | 2.08 | 1.01 | 206.22 | 208.0899 | 205.5925 | 7166 |
| 1734737400 | 205.6429 | 1.55 | 0.76 | 202.18 | 207.7645 | 201.67 | 7890 |
| 1734651000 | 204.0913 | -2.68 | -1.30 | 207.09 | 207.09 | 204.0913 | 7712 |
| 1734564600 | 206.7719 | -6.9 | -3.23 | 213.75 | 214.47 | 205 | 25744 |
| 1734478200 | 213.67 | -0.45 | -0.21 | 213.07 | 213.9 | 212.889 | 7376 |
| 1734391800 | 214.1238 | 2.69 | 1.27 | 212.47 | 214.47 | 212.47 | 4759 |
| 1734132600 | 211.4347 | 0.77 | 0.37 | 212.3 | 212.64 | 210.71 | 4012 |
| 1734046200 | 210.66 | -1.86 | -0.87 | 211.46 | 211.5 | 210.66 | 7103 |
| 1733959800 | 212.517 | 3.89 | 1.86 | 210.81 | 212.9 | 210.06 | 6080 |
| 1733873400 | 208.6281 | -2.43 | -1.15 | 210.78 | 210.78 | 207.866 | 20448 |
| 1733787000 | 211.0597 | -1.75 | -0.82 | 213.14 | 213.56 | 210.81 | 4925 |
| 1733527800 | 212.8136 | 2.11 | 1.00 | 211.61 | 212.88 | 211.61 | 5159 |
| 1733441400 | 210.7024 | -1.58 | -0.74 | 212.97 | 212.97 | 210.7024 | 6816 |
| 1733355000 | 212.28 | 3.84 | 1.84 | 210.62 | 212.28 | 210.62 | 4371 |
| 1733268600 | 208.4415 | 0.55 | 0.27 | 207.09 | 208.4415 | 207.09 | 4591 |
| 1733182200 | 207.8881 | 2.3 | 1.12 | 205.84 | 208.15 | 205.84 | 16265 |
| 1732917840 | 205.5848 | 1.74 | 0.86 | 204.06 | 205.83 | 204.06 | 2544 |
| 1732750200 | 203.84 | -2.13 | -1.04 | 205.79 | 205.79 | 202.29 | 6267 |
| 1732663800 | 205.973 | 0.21 | 0.10 | 206.37 | 207 | 205.2686 | 5185 |
| 1732577400 | 205.7598 | 0.8 | 0.39 | 206.54 | 207.245 | 205.3253 | 9649 |
| 1732318200 | 204.9636 | -0.4 | -0.20 | 204.77 | 205.53 | 204.18 | 19625 |
| 1732231800 | 205.367 | 2.61 | 1.29 | 204.37 | 205.8687 | 202.47 | 4944 |
| 1732145400 | 202.7594 | -0.13 | -0.06 | 203 | 203 | 200.12 | 20652 |
| 1732059000 | 202.885 | 0.66 | 0.33 | 200.74 | 203.13 | 200.74 | 3354 |
| 1731972600 | 202.2232 | 1.37 | 0.68 | 201.87 | 202.34 | 200.56 | 7775 |
| 1731713400 | 200.8546 | -4.48 | -2.18 | 203.1 | 203.1 | 200 | 11409 |
| 1731627000 | 205.3334 | -1.4 | -0.68 | 207.53 | 207.53 | 205.33 | 2613 |
| 1731540600 | 206.7377 | -0.87 | -0.42 | 207.41 | 207.5 | 206.73 | 4396 |
| 1731454200 | 207.608 | 0.13 | 0.06 | 208.48 | 208.48 | 207.3651 | 11016 |
| 1731367800 | 207.48 | 0.31 | 0.15 | 208.02 | 208.02 | 206.4 | 7862 |
| 1731108600 | 207.17 | -0.63 | -0.30 | 207.12 | 207.6989 | 206.633 | 7830 |
| 1731022200 | 207.8003 | 3.09 | 1.51 | 206.12 | 207.81 | 206.12 | 4597 |
| 1730935800 | 204.7149 | 5.65 | 2.84 | 203.22 | 205 | 201.8954 | 8802 |
| 1730849400 | 199.0662 | 2.38 | 1.21 | 197.25 | 199.28 | 197.25 | 7080 |
| 1730763000 | 196.6817 | -0.22 | -0.11 | 197.34 | 197.7334 | 196.3288 | 7275 |
| 1730500200 | 196.8989 | 1.59 | 0.81 | 196.31 | 197.98 | 195.9 | 4048 |
| 1730413800 | 195.3102 | -4.47 | -2.24 | 198.46 | 198.46 | 194.5716 | 5188 |
| 1730327400 | 199.7834 | -2.71 | -1.34 | 201.3 | 201.44 | 199.7834 | 3837 |
| 1730241000 | 202.4894 | 2.64 | 1.32 | 199.92 | 202.93 | 199.92 | 5269 |
| 1730154600 | 199.8529 | -0.36 | -0.18 | 201.26 | 201.26 | 199.85 | 6406 |
| 1729895400 | 200.21 | 1.28 | 0.64 | 200.1 | 201.8 | 200.1 | 3957 |
| 1729809000 | 198.9317 | 1.57 | 0.79 | 198.53 | 199.1 | 198.3607 | 4546 |
| 1729722600 | 197.3649 | -3.31 | -1.65 | 200.28 | 200.28 | 196.69 | 3936 |
| 1729636200 | 200.675 | -0.17 | -0.09 | 200.53 | 200.71 | 200.2025 | 3389 |
| 1729549800 | 200.8463 | 0.24 | 0.12 | 199.83 | 202.33 | 199.0504 | 5356 |
| 1729290600 | 200.6105 | 0.99 | 0.49 | 201.36 | 201.36 | 200.45 | 2974 |
| 1729204200 | 199.6239 | 0.93 | 0.47 | 201.39 | 201.39 | 199.6239 | 4547 |
| 1729117800 | 198.698 | -0.14 | -0.07 | 199.52 | 199.52 | 198.4171 | 5396 |
| 1729031400 | 198.8426 | -6.27 | -3.06 | 204.48 | 204.48 | 198.301 | 9594 |
| 1728945000 | 205.1095 | 1.52 | 0.75 | 204.34 | 207.2751 | 204.25 | 4245 |
| 1728685800 | 203.5922 | 1.26 | 0.62 | 201.47 | 203.86 | 201.47 | 5416 |
| 1728599400 | 202.3355 | -0.18 | -0.09 | 202.08 | 202.3355 | 200.779 | 3808 |
| 1728513000 | 202.5198 | 1.78 | 0.88 | 200.25 | 202.61 | 200.02 | 3715 |
| 1728426600 | 200.744 | 2.56 | 1.29 | 198.24 | 200.76 | 198.24 | 5215 |
| 1728340200 | 198.18 | -1.36 | -0.68 | 199.21 | 199.59 | 198.0997 | 8804 |
| 1728081000 | 199.5366 | 3.38 | 1.72 | 198.73 | 199.55 | 197.83 | 3301 |
| 1727994600 | 196.159 | 0.14 | 0.07 | 194.22 | 196.98 | 194.22 | 4925 |
| 1727908200 | 196.0194 | 1.12 | 0.57 | 195.32 | 196.4621 | 195.32 | 2904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
