SPDR Nyse Technology ETF

XNTK
🏛️ usa →
269.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 166.79 166.79 165.59 165.66 0.0M
2021-12-30 166.53 168.36 166.32 166.84 0.0M
2021-12-29 166.59 167.09 165.86 166.52 0.0M
2021-12-28 168.95 168.95 166.44 166.70 0.0M
2021-12-27 166.70 168.52 166.70 168.49 0.0M
2021-12-23 165.08 166.88 164.89 166.42 0.0M
2021-12-22 162.96 164.88 162.96 164.88 0.0M
2021-12-21 160.01 163.59 159.25 163.57 0.0M
2021-12-20 156.83 158.02 156.45 157.59 0.0M
2021-12-17 157.93 161.37 157.93 160.01 0.0M
2021-12-16 166.15 166.15 159.31 160.33 0.0M
2021-12-15 161.71 165.69 159.46 165.69 0.0M
2021-12-14 161.43 162.35 160.31 162.06 0.0M
2021-12-13 166.84 166.84 163.84 164.01 0.0M
2021-12-10 168.36 168.36 166.02 167.40 0.0M
2021-12-09 167.88 168.10 165.70 165.78 0.0M
2021-12-08 168.19 169.23 167.48 169.09 0.0M
2021-12-07 165.97 168.62 165.97 167.99 0.0M
2021-12-06 160.27 161.91 157.07 161.80 0.0M
2021-12-03 164.90 164.95 158.56 160.44 0.0M
2021-12-02 163.81 165.68 162.75 164.91 0.0M
2021-12-01 170.84 170.84 164.01 164.08 0.0M
2021-11-30 171.90 172.65 167.50 168.38 0.0M
2021-11-29 170.73 172.62 169.93 172.46 0.0M
2021-11-26 169.59 170.22 167.55 168.54 0.0M
2021-11-24 169.52 171.97 168.38 171.97 0.0M
2021-11-23 171.56 171.66 168.64 170.70 0.0M
2021-11-22 177.14 177.14 172.13 172.31 0.0M
2021-11-19 174.95 176.47 174.95 175.22 0.0M
2021-11-18 174.86 174.86 173.28 174.81 0.0M
2021-11-17 174.56 174.71 173.79 173.79 0.0M
2021-11-16 173.54 175.35 173.54 175.28 0.0M
2021-11-15 174.45 174.48 173.34 173.93 0.0M
2021-11-12 172.10 174.26 172.10 174.26 0.0M
2021-11-11 171.73 172.01 171.36 171.57 0.0M
2021-11-10 171.96 173.24 169.12 169.81 0.0M
2021-11-09 175.60 175.72 172.90 173.85 0.0M
2021-11-08 174.09 175.20 173.94 174.59 0.0M
2021-11-05 174.00 174.81 173.14 173.70 0.0M
2021-11-04 171.28 173.34 171.28 172.88 0.0M
2021-11-03 169.01 169.87 167.92 169.79 0.0M
2021-11-02 168.00 168.40 167.86 168.24 0.1M
2021-11-01 166.26 167.98 166.13 167.98 0.0M
2021-10-29 165.01 165.91 164.98 165.91 0.0M
2021-10-27 164.29 164.93 163.45 163.45 0.0M
2021-10-26 166.14 166.21 164.12 164.30 0.0M
2021-10-25 164.20 165.31 164.05 164.73 0.0M
2021-10-22 165.36 165.36 162.89 163.38 0.0M
2021-10-21 165.16 166.47 164.94 166.46 0.0M
2021-10-20 166.97 167.13 165.55 165.93 0.0M
2021-10-19 166.06 166.99 165.67 166.68 0.0M
2021-10-18 163.18 165.25 163.18 165.24 0.0M
2021-10-15 162.52 163.59 162.52 163.59 0.0M
2021-10-14 161.60 162.36 161.38 162.17 0.0M
2021-10-13 158.37 159.71 158.29 159.64 0.0M
2021-10-12 158.24 158.24 157.15 157.44 0.0M
2021-10-11 158.42 159.78 157.64 157.64 0.0M
2021-10-08 160.13 160.13 158.57 158.66 0.0M
2021-10-07 158.71 160.55 158.71 159.18 0.0M
2021-10-06 154.95 156.88 154.08 156.76 0.0M
2021-10-05 156.07 157.10 155.84 156.23 0.0M
2021-10-04 156.77 156.77 153.00 154.06 0.0M
2021-10-01 157.24 157.76 155.38 157.69 0.0M
2021-09-30 157.91 157.91 156.21 156.41 0.0M
2021-09-29 158.18 158.27 156.00 156.00 0.0M
2021-09-28 160.92 160.99 157.60 157.64 0.0M
2021-09-27 162.62 163.69 161.54 163.29 0.0M
2021-09-24 162.93 163.89 162.36 163.89 0.0M
2021-09-23 162.82 164.01 162.81 163.76 0.0M
2021-09-22 160.04 162.31 160.04 161.82 0.0M
2021-09-21 160.08 160.33 158.97 159.56 0.0M
2021-09-20 159.09 159.93 156.50 158.84 0.0M
2021-09-17 163.74 163.74 162.37 162.89 0.0M
2021-09-16 162.93 164.03 162.67 163.99 0.0M
2021-09-15 162.89 163.79 161.72 163.79 0.0M
2021-09-14 163.41 163.41 162.55 162.66 0.0M
2021-09-13 164.31 164.31 161.93 163.21 0.0M
2021-09-10 164.84 165.29 163.49 163.49 0.0M
2021-09-09 163.85 164.85 163.55 163.92 0.0M
2021-09-08 166.13 166.13 163.40 164.47 0.0M
2021-09-07 166.53 166.93 166.04 166.59 0.0M
2021-09-03 164.81 166.29 164.81 166.09 0.0M
2021-09-02 165.48 165.60 164.88 164.92 0.0M
2021-09-01 164.78 165.94 164.78 164.89 0.0M
2021-08-31 163.38 164.53 163.38 164.33 0.0M
2021-08-30 163.57 164.61 163.57 164.38 0.0M
2021-08-27 161.94 163.33 161.85 163.14 0.0M
2021-08-26 162.18 162.66 161.47 161.47 0.0M
2021-08-25 161.48 162.20 161.48 162.20 0.0M
2021-08-24 160.78 161.45 160.78 161.14 0.0M
2021-08-23 157.21 159.55 157.21 159.47 0.0M
2021-08-20 155.66 156.30 155.12 156.03 0.0M
2021-08-19 153.90 155.96 153.67 155.09 0.0M
2021-08-18 156.18 157.17 155.44 155.48 0.0M
2021-08-17 156.27 156.90 155.18 156.16 0.0M
2021-08-16 158.71 158.80 156.21 157.86 0.0M
2021-08-13 159.30 159.61 159.17 159.57 0.0M
2021-08-12 159.14 159.35 157.71 159.33 0.0M
2021-08-11 160.94 161.12 158.78 159.54 0.0M
2021-08-10 162.36 162.36 160.13 160.13 0.0M
2021-08-09 161.97 162.33 161.82 161.88 0.0M
2021-08-06 161.50 161.85 161.19 161.60 0.0M
2021-08-05 161.70 162.91 161.54 162.72 0.0M
2021-08-04 160.28 161.60 160.28 161.58 0.0M
2021-08-03 159.50 159.96 158.16 159.96 0.0M
2021-08-02 159.44 160.55 159.14 159.30 0.0M
2021-07-30 157.50 159.17 157.50 158.57 0.0M
2021-07-29 158.41 159.82 158.41 159.25 0.0M
2021-07-28 157.20 158.61 156.31 158.35 0.0M
2021-07-27 158.08 158.08 153.33 155.94 0.0M
2021-07-26 159.23 159.48 158.44 159.01 0.0M
2021-07-23 159.36 159.99 158.50 159.99 0.0M
2021-07-22 157.99 158.56 157.99 158.51 0.0M
2021-07-21 155.22 157.84 155.14 157.84 0.0M
2021-07-20 153.66 155.94 152.50 155.19 0.0M
2021-07-19 151.31 152.97 150.79 152.97 0.0M
2021-07-16 156.13 156.13 153.44 153.55 0.0M
2021-07-15 157.20 157.36 154.65 155.30 0.0M
2021-07-14 159.21 159.29 157.23 157.25 0.0M
2021-07-13 158.18 159.85 158.17 158.37 0.0M
2021-07-12 158.51 158.79 157.65 158.39 0.0M
2021-07-09 156.09 158.08 155.97 158.00 0.0M
2021-07-08 153.85 156.16 153.48 155.55 0.0M
2021-07-07 159.98 160.00 157.15 157.23 0.0M
2021-07-06 158.98 159.45 157.32 158.94 0.0M
2021-07-02 158.73 159.11 158.27 158.77 0.0M
2021-07-01 159.28 159.28 157.32 157.76 0.0M
2021-06-30 159.37 159.45 158.72 159.08 0.0M
2021-06-29 158.21 159.37 158.21 159.37 0.0M
2021-06-28 157.16 158.50 157.16 158.43 0.0M
2021-06-25 157.23 157.23 155.95 156.30 0.0M
2021-06-24 156.12 157.10 156.12 156.37 0.0M
2021-06-23 154.41 155.35 154.41 154.87 0.0M
2021-06-22 152.93 154.03 152.89 153.84 0.0M
2021-06-21 152.41 153.14 151.14 152.98 0.0M
2021-06-18 153.59 154.06 152.42 152.68 0.0M
2021-06-17 151.06 154.64 151.06 154.38 0.0M
2021-06-16 152.42 152.80 150.32 151.62 0.0M
2021-06-15 153.54 153.76 152.17 152.22 0.0M
2021-06-14 152.37 153.76 152.33 153.64 0.0M
2021-06-11 151.14 152.06 151.14 152.06 0.0M
2021-06-10 149.99 151.17 149.48 151.10 0.0M
2021-06-09 150.49 150.55 149.39 149.48 0.0M
2021-06-08 151.62 151.71 149.31 149.95 0.0M
2021-06-07 150.04 150.72 149.45 150.63 0.0M
2021-06-04 148.52 150.49 148.52 150.25 0.0M
2021-06-03 148.54 148.65 147.17 147.63 0.0M
2021-06-02 150.06 150.58 149.59 150.04 0.0M
2021-06-01 150.43 150.89 149.37 150.08 0.0M
2021-05-28 148.64 150.05 148.64 149.02 0.0M
2021-05-27 147.76 148.40 147.30 148.24 0.0M
2021-05-26 147.49 148.07 147.49 147.74 0.0M
2021-05-25 147.53 148.26 146.99 147.32 0.0M
2021-05-24 145.51 147.89 145.43 147.27 0.0M
2021-05-21 146.03 146.03 144.17 144.17 0.0M
2021-05-20 142.50 145.35 142.50 145.15 0.0M
2021-05-19 137.57 141.60 137.45 141.53 0.0M
2021-05-18 141.02 142.14 140.52 140.56 0.0M
2021-05-17 139.83 140.38 138.93 140.38 0.0M
2021-05-14 138.68 141.16 138.50 140.89 0.0M
2021-05-13 138.60 139.30 135.45 136.68 0.0M
2021-05-12 139.38 139.38 136.57 136.89 0.0M
2021-05-11 136.90 141.81 136.90 141.58 0.0M
2021-05-10 145.33 145.33 140.95 141.00 0.0M
2021-05-07 146.61 148.00 146.22 146.59 0.0M
2021-05-06 145.16 145.50 143.61 145.17 0.0M
2021-05-05 147.28 147.29 145.49 145.50 0.0M
2021-05-04 147.50 147.50 143.90 146.08 0.0M
2021-05-03 150.87 150.90 148.55 148.63 0.0M
2021-04-30 150.26 151.86 149.85 150.14 0.0M
2021-04-29 154.20 154.20 150.62 151.89 0.0M
2021-04-28 152.76 153.42 152.15 152.78 0.0M
2021-04-27 153.44 153.60 152.31 152.81 0.0M
2021-04-26 151.81 153.30 151.66 153.30 0.0M
2021-04-23 149.65 151.71 149.65 151.43 0.0M
2021-04-22 150.71 150.99 148.21 148.77 0.0M
2021-04-21 148.11 150.61 147.52 150.61 0.0M
2021-04-20 150.68 150.84 147.91 148.79 0.0M
2021-04-19 152.63 153.26 149.92 150.86 0.0M
2021-04-16 153.00 153.32 152.59 153.30 0.0M
2021-04-15 152.94 153.59 152.36 153.45 0.0M
2021-04-14 154.21 154.21 151.16 151.44 0.0M
2021-04-13 152.88 153.73 152.65 153.66 0.0M
2021-04-12 152.56 152.63 151.46 152.33 0.0M
2021-04-09 152.06 153.21 151.82 153.16 0.0M
2021-04-08 152.33 152.99 152.15 152.96 0.0M
2021-04-07 150.97 151.37 149.90 150.62 0.0M
2021-04-06 150.50 152.32 150.50 151.00 0.0M
2021-04-05 150.30 151.09 149.47 150.67 0.0M
2021-04-01 147.82 149.00 147.82 148.76 0.0M
2021-03-31 142.81 145.48 142.81 144.70 0.0M
2021-03-30 140.40 142.09 139.68 141.72 0.0M
2021-03-29 142.09 142.13 140.40 141.43 0.0M
2021-03-26 138.85 142.61 138.85 142.53 0.0M
2021-03-25 136.64 139.31 136.64 138.82 0.0M
2021-03-24 143.82 143.82 138.55 138.55 0.0M
2021-03-23 144.42 144.75 142.41 142.54 0.0M
2021-03-22 144.14 145.22 143.23 144.17 0.0M
2021-03-19 141.77 143.18 140.99 142.68 0.0M
2021-03-18 144.48 144.63 141.29 141.55 0.0M
2021-03-17 144.47 147.54 143.49 146.82 0.0M
2021-03-16 147.60 148.78 145.83 146.45 0.0M
2021-03-15 145.02 146.27 143.80 146.27 0.0M
2021-03-12 143.82 144.95 142.77 144.95 0.1M
2021-03-11 145.02 146.78 143.95 146.41 0.0M
2021-03-10 145.07 145.43 141.25 141.30 0.0M
2021-03-09 139.91 143.71 139.91 142.89 0.1M
2021-03-08 140.94 142.02 135.48 135.48 0.1M
2021-03-05 141.84 142.04 135.06 141.99 0.0M
2021-03-04 143.53 145.05 137.34 139.69 0.1M
2021-03-03 149.56 149.74 144.28 144.44 0.1M
2021-03-02 153.52 153.52 148.90 148.96 0.1M
2021-03-01 150.66 152.88 150.00 152.78 0.1M
2021-02-26 147.85 149.49 145.16 147.77 0.0M
2021-02-25 153.28 153.28 146.00 146.67 0.0M
2021-02-24 150.93 153.81 149.58 153.75 0.0M
2021-02-23 148.35 152.54 144.09 152.06 0.1M
2021-02-22 155.55 155.99 152.08 152.19 0.0M
2021-02-19 158.19 159.20 157.31 157.69 0.0M
2021-02-18 156.28 157.28 154.77 156.78 0.0M
2021-02-17 158.45 158.45 156.18 158.37 0.0M
2021-02-16 160.44 161.34 158.96 159.85 0.0M
2021-02-12 158.30 159.17 157.53 159.17 0.0M
2021-02-11 158.21 159.51 157.73 158.66 0.0M
2021-02-10 157.96 158.73 155.25 157.21 0.0M
2021-02-09 155.80 157.31 155.75 156.82 0.0M
2021-02-08 155.11 155.80 154.68 155.80 0.0M
2021-02-05 153.32 154.16 152.90 154.13 0.0M
2021-02-04 152.35 153.04 151.59 153.04 0.0M
2021-02-03 153.27 153.43 151.63 151.81 0.0M
2021-02-02 150.66 152.28 150.61 152.11 0.2M
2021-02-01 146.33 149.01 145.01 148.73 0.1M
2021-01-29 146.28 146.56 142.74 144.00 0.0M
2021-01-28 145.67 148.89 145.67 147.01 0.0M
2021-01-27 147.68 148.21 143.43 144.18 0.0M
2021-01-26 151.95 151.95 149.88 149.92 0.0M
2021-01-25 153.10 153.46 148.37 151.49 0.0M
2021-01-22 151.19 151.44 150.64 151.08 0.0M
2021-01-21 151.72 152.62 150.61 152.30 0.0M
2021-01-20 151.30 151.61 150.20 151.18 0.0M
2021-01-19 147.50 148.71 146.89 148.71 0.0M
2021-01-15 148.02 148.02 144.90 145.35 0.0M
2021-01-14 148.42 149.50 147.47 147.57 0.0M
2021-01-13 147.58 147.85 146.22 147.10 0.0M
2021-01-12 146.44 146.99 145.31 146.73 0.0M
2021-01-11 145.35 147.23 144.90 145.75 0.0M
2021-01-08 146.35 146.62 144.54 146.26 0.0M
2021-01-07 142.25 144.80 142.25 144.54 0.0M
2021-01-06 141.46 142.75 139.91 140.07 0.1M
2021-01-05 139.91 142.92 139.91 142.92 0.0M
2021-01-04 142.34 142.85 138.56 140.15 0.1M