XNTK

SPDR NYSE Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Etf Ticker Symbol Market Type
SPDR NYSE Technology XNTK AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-5.72 -3.84% 143.32 20:00:00
Open Price Low Price High Price Close Price Prev Close
147.43 143.33 148.1609 143.32 149.04
more quote information »

XNTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week156.38158.4621143.33151.8718,381-13.06-8.35%
1 Month166.70168.95143.33158.4630,620-23.38-14.03%
3 Months164.90177.17143.33162.8217,993-21.58-13.09%
6 Months155.22177.17143.33161.8613,457-11.90-7.67%
1 Year151.72177.17135.06153.4119,272-8.40-5.54%
3 Years63.66177.1761.2453105.2927,69279.66125.13%
5 Years78.56177.1753.9996.7831,75664.7682.43%

XNTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 143.32 -5.72 -3.84% 147.43 148.1609 143.32 38,179
Jan 20 2022 149.04 -1.67 -1.11% 152.65 154.46 148.88 16,434
Jan 19 2022 150.71 -2.58 -1.68% 153.75 155.03 150.55 28,106
Jan 18 2022 153.29 -5.17 -3.26% 156.05 156.59 153.06 21,644
Jan 14 2022 158.4621 1.37 0.87% 156.38 158.4621 156.37 7,338
Jan 13 2022 157.09 -4.69 -2.9% 162.82 163.0382 156.89 16,797
Jan 12 2022 161.7798 1.10 0.68% 162.61 163.04 160.7028 14,419
Jan 11 2022 160.68 2.99 1.9% 157.17 160.8801 156.60 29,026
Jan 10 2022 157.69 0.43 0.27% 155.25 157.80 152.17 260,811
Jan 07 2022 157.26 -1.99 -1.25% 159.27 160.14 156.43 22,784
Jan 06 2022 159.25 0.40 0.25% 158.02 160.545 156.4805 31,464
Jan 05 2022 158.85 -5.77 -3.51% 163.20 164.38 158.77 24,736
Jan 04 2022 164.62 -3.04 -1.81% 167.63 167.63 162.5974 32,745
Jan 03 2022 167.66 2.00 1.21% 166.58 167.66 165.30 11,695
Dec 31 2021 165.66 -1.18 -0.71% 166.72 166.7899 165.59 4,343
Dec 30 2021 166.84 0.32 0.19% 166.25 168.36 166.25 7,299
Dec 29 2021 166.5221 -0.18 -0.11% 166.59 167.09 165.8616 8,402
Dec 28 2021 166.70 -1.79 -1.06% 168.95 168.95 166.44 6,178
Dec 27 2021 168.49 2.07 1.24% 166.70 168.515 166.70 6,947
Dec 23 2021 166.42 1.54 0.93% 165.08 166.88 164.8901 11,543
Dec 22 2021 164.8787 1.31 0.8% 162.96 164.88 162.96 7,587
See More Historical Prices »


Your Recent History
AMEX
XNTK
SPDR NYSE ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.