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
2023-12-29 165.30 165.48 163.53 164.15 0.0M
2023-12-28 165.76 165.76 165.12 165.13 0.0M
2023-12-27 165.32 165.32 164.65 165.25 0.0M
2023-12-26 164.13 165.19 164.13 164.87 0.0M
2023-12-22 163.87 163.92 162.97 163.49 0.0M
2023-12-21 163.20 163.45 162.37 163.45 0.0M
2023-12-20 163.85 164.21 160.91 160.91 0.0M
2023-12-19 163.52 164.30 163.52 164.22 0.0M
2023-12-18 162.58 163.36 160.61 163.03 0.0M
2023-12-15 161.61 163.20 161.61 162.69 0.0M
2023-12-14 160.79 161.89 160.00 161.22 0.0M
2023-12-13 159.32 161.02 158.64 160.48 0.0M
2023-12-12 157.42 159.18 157.42 159.18 0.0M
2023-12-11 156.40 158.48 156.40 158.24 0.0M
2023-12-08 154.49 156.33 154.43 156.20 0.0M
2023-12-07 153.82 155.10 153.26 155.04 0.0M
2023-12-06 154.81 154.81 152.15 152.15 0.0M
2023-12-05 151.62 153.43 151.62 153.34 0.0M
2023-12-04 153.59 153.59 151.98 153.14 0.0M
2023-12-01 154.10 156.76 153.00 155.16 0.1M
2023-11-30 155.40 155.40 153.21 154.51 0.0M
2023-11-29 155.10 155.96 154.24 154.24 0.0M
2023-11-28 153.26 153.77 150.70 153.77 0.0M
2023-11-27 152.92 153.90 152.69 153.04 0.0M
2023-11-24 152.75 152.85 152.56 152.69 0.0M
2023-11-22 153.17 154.26 152.65 152.93 0.0M
2023-11-21 152.47 152.51 151.68 152.26 0.0M
2023-11-20 151.00 153.74 151.00 153.43 0.0M
2023-11-17 149.86 151.24 149.86 150.98 0.0M
2023-11-16 149.44 150.74 149.11 150.51 0.0M
2023-11-15 151.42 151.86 150.82 150.91 0.0M
2023-11-14 149.04 150.87 149.04 150.41 0.0M
2023-11-13 145.84 147.03 145.84 146.58 0.0M
2023-11-10 143.35 146.83 143.35 146.65 0.0M
2023-11-09 143.83 145.10 142.52 142.73 0.0M
2023-11-08 143.50 143.87 142.67 143.59 0.0M
2023-11-07 141.91 143.61 141.45 143.24 0.0M
2023-11-06 141.61 141.61 140.10 141.23 0.0M
2023-11-03 140.00 141.72 139.83 141.07 0.0M
2023-11-02 138.34 138.86 137.84 138.76 0.0M
2023-11-01 133.00 135.62 133.00 135.62 0.0M
2023-10-31 132.18 132.91 131.61 132.91 0.0M
2023-10-30 131.61 132.47 131.06 132.10 0.0M
2023-10-27 131.24 131.80 130.32 130.73 0.0M
2023-10-26 131.65 131.65 129.48 129.70 0.0M
2023-10-25 134.85 134.85 131.33 131.50 0.0M
2023-10-24 135.44 136.41 135.01 136.08 0.0M
2023-10-23 133.36 135.59 133.36 134.38 0.0M
2023-10-20 135.79 135.79 133.63 133.71 0.0M
2023-10-19 138.30 138.30 135.73 136.26 0.0M
2023-10-18 138.22 138.44 136.78 137.12 0.0M
2023-10-17 138.28 140.31 138.28 139.78 0.0M
2023-10-16 139.18 140.34 139.18 140.28 0.0M
2023-10-13 141.31 141.41 138.18 138.37 0.0M
2023-10-12 142.53 143.14 141.13 141.29 0.0M
2023-10-11 141.67 142.07 140.66 141.85 0.0M
2023-10-10 139.73 142.12 139.73 140.99 0.0M
2023-10-09 138.00 139.87 137.46 139.72 0.0M
2023-10-06 135.26 139.65 135.26 139.46 0.0M
2023-10-05 135.11 136.39 135.11 136.36 0.0M
2023-10-04 135.24 136.88 134.98 136.58 0.0M
2023-10-03 136.15 136.15 133.96 134.59 0.0M
2023-10-02 136.62 138.19 136.46 137.58 0.0M
2023-09-29 138.24 138.24 136.60 136.60 0.0M
2023-09-28 133.53 136.46 133.49 136.14 0.0M
2023-09-27 134.45 134.79 132.95 134.46 0.0M
2023-09-26 134.81 134.81 133.47 133.73 0.0M
2023-09-25 134.74 135.96 134.74 135.96 0.0M
2023-09-22 136.29 136.29 135.17 135.47 0.0M
2023-09-21 136.36 136.36 135.04 135.04 0.0M
2023-09-20 140.74 140.82 138.70 138.70 0.0M
2023-09-19 140.77 140.78 139.80 140.78 0.0M
2023-09-18 141.27 141.77 141.15 141.36 0.0M
2023-09-15 143.98 143.98 141.51 141.80 0.0M
2023-09-14 145.26 145.26 144.39 144.87 0.0M
2023-09-13 143.40 144.80 143.40 144.03 0.0M
2023-09-12 144.55 144.92 143.64 143.64 0.0M
2023-09-11 145.85 146.14 144.59 146.03 0.0M
2023-09-08 144.44 145.11 144.06 144.39 0.0M
2023-09-07 143.39 144.50 142.97 144.30 0.0M
2023-09-06 146.38 146.58 144.72 145.91 0.0M
2023-09-05 145.86 147.33 145.86 146.72 0.0M
2023-09-01 146.81 146.81 145.49 145.97 0.1M
2023-08-31 145.36 146.11 145.10 145.59 0.0M
2023-08-30 142.98 144.27 142.54 144.16 0.0M
2023-08-29 139.58 143.34 139.58 143.15 0.0M
2023-08-28 139.16 139.37 138.27 139.37 0.0M
2023-08-25 138.34 138.53 135.86 138.04 0.0M
2023-08-24 139.73 139.73 136.69 136.79 0.0M
2023-08-23 139.23 140.78 139.23 140.41 0.0M
2023-08-22 138.90 138.90 137.50 137.77 0.0M
2023-08-21 136.00 138.27 136.00 138.20 0.0M
2023-08-18 133.22 135.29 133.02 134.99 0.0M
2023-08-17 137.35 137.35 134.88 135.15 0.1M
2023-08-16 138.05 138.33 136.58 136.58 0.0M
2023-08-15 139.78 139.96 138.41 138.56 0.0M
2023-08-14 137.79 140.52 137.57 140.52 0.0M
2023-08-11 138.44 138.60 137.76 138.26 0.0M
2023-08-10 141.05 142.64 139.90 140.17 0.0M
2023-08-09 141.93 141.93 139.50 139.62 0.0M
2023-08-08 141.57 141.82 140.83 141.78 0.0M
2023-08-07 143.70 143.95 142.50 143.95 0.0M
2023-08-04 144.07 144.74 142.36 142.52 0.0M
2023-08-03 141.85 143.35 141.70 142.88 0.0M
2023-08-02 146.07 146.07 142.50 143.16 0.0M
2023-08-01 148.20 148.30 147.18 148.19 0.1M
2023-07-31 148.77 148.86 148.37 148.48 0.0M
2023-07-28 146.35 148.20 146.35 148.01 0.0M
2023-07-27 147.24 147.35 144.15 144.38 0.0M
2023-07-26 143.99 144.06 142.86 143.56 0.0M
2023-07-25 143.62 145.06 143.62 144.43 0.0M
2023-07-24 142.81 143.40 141.98 143.13 0.0M
2023-07-21 143.41 144.34 142.70 142.74 0.0M
2023-07-20 144.45 145.23 142.00 142.31 0.0M
2023-07-19 147.77 148.01 146.42 146.75 0.0M
2023-07-18 146.21 147.47 144.93 147.14 0.0M
2023-07-17 144.78 147.06 144.50 146.71 0.0M
2023-07-14 145.50 146.17 144.24 144.48 0.0M
2023-07-13 143.46 145.54 143.46 145.21 0.0M
2023-07-12 141.91 141.96 141.19 141.78 0.0M
2023-07-11 139.00 139.97 138.49 139.96 0.0M
2023-07-10 137.89 138.72 137.65 138.70 0.0M
2023-07-07 137.66 139.53 137.66 137.80 0.0M
2023-07-06 137.63 137.80 136.62 137.61 0.0M
2023-07-05 139.65 140.34 139.58 139.73 0.0M
2023-07-03 140.27 140.46 139.63 140.30 0.0M
2023-06-30 139.46 139.95 139.46 139.54 0.0M
2023-06-29 138.62 138.62 137.45 137.66 0.0M
2023-06-28 138.01 139.83 138.01 138.54 0.0M
2023-06-27 136.45 138.97 136.22 138.73 0.0M
2023-06-26 136.99 138.82 135.72 135.72 0.0M
2023-06-23 136.47 137.40 136.44 137.03 0.0M
2023-06-22 136.39 138.44 136.39 138.41 0.0M
2023-06-21 139.34 139.87 137.18 137.36 0.0M
2023-06-20 140.18 140.60 139.00 139.89 0.0M
2023-06-16 142.48 142.48 141.02 141.02 0.0M
2023-06-15 139.52 142.52 139.52 142.15 0.0M
2023-06-14 138.50 140.58 138.50 140.58 0.0M
2023-06-13 139.74 139.74 138.00 138.69 0.0M
2023-06-12 135.67 137.84 135.58 137.68 0.0M
2023-06-09 134.44 135.41 133.75 134.26 0.0M
2023-06-08 131.26 133.40 131.26 133.26 0.0M
2023-06-07 134.85 135.03 131.45 131.45 0.0M
2023-06-06 132.73 134.46 132.73 134.30 0.0M
2023-06-05 132.63 133.74 132.40 133.06 0.0M
2023-06-02 133.13 133.89 132.56 132.98 0.0M
2023-06-01 130.26 132.61 130.26 131.78 0.0M
2023-05-31 130.26 130.37 129.49 130.28 0.0M
2023-05-30 132.85 133.19 130.75 130.89 0.0M
2023-05-26 127.27 131.15 126.78 130.68 0.0M
2023-05-25 125.94 126.54 124.88 126.33 0.0M
2023-05-24 122.22 123.31 122.00 122.99 0.0M
2023-05-23 124.99 125.37 123.76 123.76 0.0M
2023-05-22 125.31 126.21 125.31 125.70 0.0M
2023-05-19 125.54 125.66 124.78 125.16 0.0M
2023-05-18 124.28 126.14 124.24 125.93 0.0M
2023-05-17 121.39 123.29 121.37 123.15 0.0M
2023-05-16 120.18 121.41 120.18 120.64 0.0M
2023-05-15 119.23 120.60 118.80 120.57 0.0M
2023-05-12 120.24 120.24 118.26 118.96 0.0M
2023-05-11 119.93 120.03 119.33 119.89 0.0M
2023-05-10 119.34 119.70 118.82 119.67 0.0M
2023-05-09 118.85 118.95 118.41 118.80 0.0M
2023-05-08 118.30 119.51 118.10 119.41 0.0M
2023-05-05 116.54 118.45 116.54 118.20 0.0M
2023-05-04 115.43 116.59 115.43 115.92 0.0M
2023-05-03 115.94 115.97 115.19 115.23 0.0M
2023-05-02 117.38 117.38 115.52 116.21 0.0M
2023-05-01 117.05 117.31 117.03 117.31 0.0M
2023-04-28 115.68 117.18 115.31 117.18 0.0M
2023-04-27 114.17 115.89 114.17 115.68 0.0M
2023-04-26 113.44 113.99 112.90 113.09 0.0M
2023-04-25 113.83 113.83 112.32 112.32 0.0M
2023-04-24 116.36 116.36 114.90 115.55 0.0M
2023-04-21 116.23 116.44 115.79 116.44 0.0M
2023-04-20 116.64 117.60 116.64 116.66 0.0M
2023-04-19 116.74 117.54 116.74 117.43 0.0M
2023-04-18 119.05 119.16 118.12 118.25 0.0M
2023-04-17 117.86 118.05 117.22 118.05 0.0M
2023-04-14 117.36 118.20 116.50 117.60 0.0M
2023-04-13 116.89 117.99 116.89 117.88 0.0M
2023-04-12 118.30 118.30 115.83 115.84 0.0M
2023-04-11 118.06 118.06 117.45 117.48 0.0M
2023-04-10 116.68 118.46 116.68 118.32 0.0M
2023-04-06 117.00 118.13 117.00 117.98 0.0M
2023-04-05 118.61 118.61 117.11 117.79 0.0M
2023-04-04 120.42 120.57 119.02 119.02 0.0M
2023-04-03 120.24 120.26 119.28 120.26 0.0M
2023-03-31 119.12 121.20 119.12 121.20 0.0M
2023-03-30 118.79 119.54 118.79 119.36 0.0M
2023-03-29 116.86 117.69 116.51 117.69 0.0M
2023-03-28 114.81 115.01 114.27 115.01 0.0M
2023-03-27 116.38 116.60 115.00 115.22 0.0M
2023-03-24 115.98 116.26 114.90 115.79 0.0M
2023-03-23 116.36 118.55 116.30 116.88 0.0M
2023-03-22 115.91 117.53 114.78 114.78 0.0M
2023-03-21 115.26 116.38 114.78 116.09 0.0M
2023-03-20 113.41 114.25 113.14 114.25 0.0M
2023-03-17 115.08 115.87 113.90 114.39 0.0M
2023-03-16 112.17 115.13 111.94 115.08 0.0M
2023-03-15 110.24 111.40 109.77 111.21 0.0M
2023-03-14 111.24 112.01 111.07 112.00 0.0M
2023-03-13 107.51 109.97 107.51 109.10 0.0M
2023-03-10 109.19 109.80 108.28 108.66 0.0M
2023-03-09 113.69 113.97 110.53 110.53 0.0M
2023-03-08 112.43 113.46 112.43 113.46 0.0M
2023-03-07 113.48 113.70 112.51 112.51 0.0M
2023-03-06 114.18 115.54 113.60 113.60 0.0M
2023-03-03 113.02 114.09 112.92 114.09 0.0M
2023-03-02 110.25 111.86 110.16 111.86 0.1M
2023-03-01 111.10 111.86 110.75 110.78 0.0M
2023-02-28 110.74 111.86 110.74 110.98 0.0M
2023-02-27 110.99 111.10 110.78 110.90 0.0M
2023-02-24 110.00 110.31 109.50 110.11 0.0M
2023-02-23 112.08 112.70 110.62 112.38 0.0M
2023-02-22 111.17 111.53 110.54 110.83 0.0M
2023-02-21 112.07 112.07 110.69 110.69 0.0M
2023-02-17 115.00 115.00 113.20 114.11 0.0M
2023-02-16 116.66 117.82 116.14 116.14 0.0M
2023-02-15 116.72 118.69 116.72 118.69 0.0M
2023-02-14 117.21 117.48 115.78 117.48 0.0M
2023-02-13 115.09 115.83 115.09 115.64 0.0M
2023-02-10 114.66 114.66 113.49 113.97 0.0M
2023-02-09 118.36 118.51 116.16 116.16 0.0M
2023-02-08 118.13 118.13 116.27 116.43 0.0M
2023-02-07 115.99 118.52 115.45 118.32 0.0M
2023-02-06 116.56 116.56 116.02 116.08 0.0M
2023-02-03 117.26 120.01 117.26 117.79 0.0M
2023-02-02 118.92 120.31 118.87 119.90 0.0M
2023-02-01 112.99 116.56 112.99 116.30 0.0M
2023-01-31 110.95 112.82 110.95 112.82 0.0M
2023-01-30 112.47 112.76 111.12 111.12 0.0M
2023-01-27 113.05 115.00 113.05 114.30 0.0M
2023-01-26 111.56 113.29 111.56 113.29 0.0M
2023-01-25 108.86 110.92 108.25 110.92 0.0M
2023-01-24 110.27 110.98 106.64 110.59 0.0M
2023-01-23 109.39 111.23 109.31 111.22 0.0M
2023-01-20 105.93 107.69 105.93 107.69 0.0M
2023-01-19 105.12 105.12 104.13 104.34 0.0M
2023-01-18 107.51 107.64 105.16 105.18 0.0M
2023-01-17 106.21 107.10 105.89 106.66 0.0M
2023-01-13 105.90 106.74 105.48 106.73 0.0M
2023-01-12 105.39 105.93 104.64 105.90 0.0M
2023-01-11 104.09 104.59 104.09 104.59 0.0M
2023-01-10 102.10 103.24 102.10 103.24 0.0M
2023-01-09 102.33 104.01 102.33 102.33 0.0M
2023-01-06 98.66 101.12 97.85 100.72 0.0M
2023-01-05 98.28 98.59 98.07 98.07 0.0M
2023-01-04 97.80 99.91 97.80 99.49 0.0M
2023-01-03 98.47 98.79 96.32 96.93 0.0M