SPDR® NYSE Technology ETF (XNTK)
175.73
+3.09
(+1.79%)
USD |
NYSEARCA |
Apr 26, 16:00
175.60
-0.13
(-0.08%)
After-Hours: 20:00
XNTK Price: 175.73 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 174.19 | 176.04 | 174.19 | 175.73 | 14442.00 |
Apr 25, 2024 | 170.40 | 173.36 | 170.40 | 172.65 | 6303.00 |
Apr 24, 2024 | 175.22 | 175.70 | 172.40 | 173.79 | 15164.00 |
Apr 23, 2024 | 170.44 | 173.60 | 170.44 | 173.13 | 8263.00 |
Apr 22, 2024 | 168.56 | 170.40 | 167.36 | 169.53 | 11772.00 |
Apr 19, 2024 | 171.01 | 171.21 | 166.87 | 167.48 | 18477.00 |
Apr 18, 2024 | 174.01 | 174.53 | 171.95 | 172.03 | 16304.00 |
Apr 17, 2024 | 177.91 | 177.91 | 173.84 | 174.15 | 11293.00 |
Apr 16, 2024 | 175.99 | 177.99 | 175.93 | 176.94 | 16763.00 |
Apr 15, 2024 | 181.37 | 181.37 | 175.82 | 176.27 | 12048.00 |
Apr 12, 2024 | 181.45 | 181.49 | 179.17 | 179.47 | 15720.00 |
Apr 11, 2024 | 181.65 | 184.21 | 180.97 | 183.95 | 9130.00 |
Apr 10, 2024 | 180.15 | 181.24 | 180.00 | 180.86 | 24391.00 |
Apr 09, 2024 | 182.98 | 182.98 | 180.38 | 182.27 | 11014.00 |
Apr 08, 2024 | 182.13 | 182.32 | 181.24 | 181.41 | 75618.00 |
Apr 05, 2024 | 180.11 | 182.13 | 180.11 | 181.61 | 21031.00 |
Apr 04, 2024 | 184.72 | 184.72 | 179.01 | 179.37 | 13599.00 |
Apr 03, 2024 | 180.55 | 183.42 | 180.55 | 182.64 | 12315.00 |
Apr 02, 2024 | 181.07 | 181.96 | 180.38 | 181.96 | 23468.00 |
Apr 01, 2024 | 182.80 | 184.84 | 180.00 | 183.62 | 114981.0 |
Mar 28, 2024 | 182.67 | 182.86 | 182.07 | 182.39 | 8593.00 |
Mar 27, 2024 | 183.99 | 183.99 | 181.30 | 182.70 | 80517.00 |
Mar 26, 2024 | 184.60 | 184.66 | 182.66 | 182.66 | 17089.00 |
Mar 25, 2024 | 182.83 | 184.22 | 182.31 | 183.29 | 9423.00 |
Mar 22, 2024 | 183.53 | 184.67 | 183.01 | 183.88 | 11308.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
64.02
Minimum
Mar 16 2020
184.73
Maximum
Mar 07 2024
122.75
Average
120.93
Median
May 02 2022