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
2024-12-31 203.48 204.03 201.39 201.82 0.0M
2024-12-30 203.52 204.83 202.01 203.85 0.0M
2024-12-27 208.30 208.30 204.88 206.66 0.0M
2024-12-26 209.83 210.37 209.46 210.07 0.0M
2024-12-24 208.71 210.07 208.71 210.07 0.0M
2024-12-23 206.22 208.09 205.59 207.72 0.0M
2024-12-20 202.18 207.76 201.67 205.64 0.0M
2024-12-19 207.09 207.09 204.09 204.09 0.0M
2024-12-18 213.75 214.47 205.00 206.77 0.0M
2024-12-17 213.07 213.90 212.89 213.67 0.0M
2024-12-16 212.47 214.47 212.47 214.12 0.0M
2024-12-13 212.30 212.64 210.71 211.43 0.0M
2024-12-12 211.46 211.50 210.66 210.66 0.0M
2024-12-11 210.81 212.90 210.06 212.52 0.0M
2024-12-10 210.69 210.69 207.87 208.63 0.0M
2024-12-09 213.06 213.06 210.81 211.06 0.0M
2024-12-06 211.78 212.88 211.78 212.81 0.0M
2024-12-05 212.97 212.97 210.70 210.70 0.0M
2024-12-04 210.70 212.28 210.70 212.28 0.0M
2024-12-03 207.09 208.44 207.09 208.44 0.0M
2024-12-02 205.84 208.15 205.84 207.89 0.0M
2024-11-29 204.06 205.83 204.06 205.58 0.0M
2024-11-27 204.99 204.99 202.29 203.84 0.0M
2024-11-26 206.37 207.00 205.27 205.97 0.0M
2024-11-25 206.54 207.25 205.33 205.76 0.0M
2024-11-22 204.77 205.53 204.18 204.96 0.0M
2024-11-21 202.64 205.87 202.47 205.37 0.0M
2024-11-20 203.00 203.00 200.12 202.76 0.0M
2024-11-19 200.74 203.13 200.74 202.89 0.0M
2024-11-18 201.87 202.34 200.56 202.22 0.0M
2024-11-15 203.10 203.10 200.00 200.85 0.0M
2024-11-14 207.53 207.53 205.33 205.33 0.0M
2024-11-13 207.41 207.50 206.73 206.74 0.0M
2024-11-12 208.48 208.48 207.37 207.61 0.0M
2024-11-11 208.02 208.02 206.40 207.48 0.0M
2024-11-08 207.12 207.70 206.63 207.17 0.0M
2024-11-07 206.12 207.80 206.12 207.80 0.0M
2024-11-06 203.22 205.00 201.90 204.71 0.0M
2024-11-05 197.25 199.28 197.25 199.07 0.0M
2024-11-04 197.34 197.73 196.33 196.68 0.0M
2024-11-01 195.91 197.98 195.90 196.90 0.0M
2024-10-31 194.99 195.37 194.57 195.31 0.0M
2024-10-30 201.30 201.44 199.78 199.78 0.0M
2024-10-29 199.92 202.93 199.92 202.49 0.0M
2024-10-28 201.26 201.26 199.85 199.85 0.0M
2024-10-25 200.10 201.80 200.10 200.21 0.0M
2024-10-24 198.53 199.10 198.36 198.93 0.0M
2024-10-23 200.28 200.28 196.69 197.36 0.0M
2024-10-22 200.53 200.71 200.20 200.68 0.0M
2024-10-21 199.83 202.33 199.05 200.85 0.0M
2024-10-18 201.36 201.36 200.45 200.61 0.0M
2024-10-17 200.54 201.19 199.62 199.62 0.0M
2024-10-16 199.52 199.52 198.42 198.70 0.0M
2024-10-15 204.48 204.48 198.30 198.84 0.0M
2024-10-14 204.34 207.28 204.25 205.11 0.0M
2024-10-11 201.47 203.86 201.47 203.59 0.0M
2024-10-10 200.78 202.34 200.78 202.34 0.0M
2024-10-09 200.25 202.61 200.25 202.52 0.0M
2024-10-08 199.50 200.76 199.44 200.74 0.0M
2024-10-07 199.21 199.59 198.10 198.18 0.0M
2024-10-04 198.73 199.54 197.83 199.54 0.0M
2024-10-03 194.22 196.98 194.22 196.16 0.0M
2024-10-02 195.32 196.46 195.32 196.02 0.0M
2024-10-01 196.76 196.95 193.22 194.90 0.0M
2024-09-30 197.40 197.85 195.65 197.53 0.0M
2024-09-27 200.22 200.22 197.88 198.16 0.0M
2024-09-26 201.29 201.29 197.96 199.78 0.0M
2024-09-25 195.05 196.76 195.05 195.86 0.0M
2024-09-24 194.46 195.61 192.91 195.46 0.0M
2024-09-23 192.46 193.23 192.25 192.89 0.0M
2024-09-20 191.88 192.27 190.00 191.95 0.0M
2024-09-19 191.55 193.80 190.86 192.70 0.0M
2024-09-18 188.28 189.87 186.60 186.71 0.0M
2024-09-17 189.18 189.27 187.55 187.74 0.0M
2024-09-16 186.53 187.47 186.06 187.47 0.0M
2024-09-13 187.10 188.19 187.10 188.19 0.0M
2024-09-12 184.39 186.84 184.39 186.40 0.0M
2024-09-11 180.99 185.38 177.96 185.38 0.0M
2024-09-10 178.63 180.35 177.71 180.35 0.0M
2024-09-09 177.76 178.81 176.59 178.10 0.0M
2024-09-06 180.79 180.79 175.43 175.82 0.0M
2024-09-05 179.90 182.17 179.90 180.94 0.0M
2024-09-04 179.88 181.81 179.88 181.17 0.0M
2024-09-03 186.52 186.55 180.75 181.15 0.0M
2024-08-30 187.59 188.73 186.57 188.73 0.0M
2024-08-29 186.73 188.68 185.45 185.66 0.0M
2024-08-28 187.83 188.00 184.29 185.20 0.0M
2024-08-27 186.30 188.59 185.55 188.06 0.0M
2024-08-26 189.32 189.89 186.54 187.33 0.0M
2024-08-23 191.05 192.24 189.55 191.33 0.0M
2024-08-22 194.15 194.15 189.13 189.13 0.0M
2024-08-21 192.98 194.20 192.65 193.56 0.0M
2024-08-20 192.92 193.14 192.20 192.46 0.0M
2024-08-19 190.19 193.10 189.74 193.10 0.0M
2024-08-16 189.38 190.43 189.27 190.30 0.0M
2024-08-15 187.93 190.35 187.93 190.07 0.0M
2024-08-14 185.13 185.13 183.96 184.63 0.1M
2024-08-13 181.20 184.47 181.20 184.31 0.0M
2024-08-12 179.36 180.32 178.43 179.46 0.0M
2024-08-09 177.38 179.45 177.38 179.14 0.0M
2024-08-08 174.41 178.22 173.43 177.62 0.0M
2024-08-07 176.17 177.13 170.79 170.79 0.0M
2024-08-06 171.39 175.64 170.52 172.63 0.0M
2024-08-05 163.50 171.50 162.85 169.73 0.0M
2024-08-02 175.17 175.56 172.42 174.37 0.0M
2024-08-01 187.06 188.48 179.06 180.50 0.1M
2024-07-31 186.42 188.44 186.18 188.11 0.0M
2024-07-30 185.29 185.45 180.19 180.70 0.0M
2024-07-29 186.21 186.26 184.40 184.62 0.0M
2024-07-26 185.66 186.17 184.07 184.67 0.0M
2024-07-25 184.47 186.83 182.00 183.20 0.0M
2024-07-24 189.40 189.40 184.23 184.24 0.0M
2024-07-23 192.14 193.24 191.89 191.89 0.0M
2024-07-22 191.45 192.85 190.88 192.80 0.0M
2024-07-19 191.22 191.22 188.63 188.68 0.0M
2024-07-18 194.17 194.17 189.71 191.23 0.0M
2024-07-17 197.07 197.07 192.63 192.64 0.0M
2024-07-16 202.50 202.51 200.76 201.69 0.0M
2024-07-15 201.98 202.97 200.68 201.11 0.0M
2024-07-12 199.65 203.10 199.65 201.33 0.0M
2024-07-11 204.78 204.78 198.87 199.65 0.0M
2024-07-10 202.99 204.18 202.00 204.18 0.0M
2024-07-09 202.92 202.98 201.75 202.15 0.0M
2024-07-08 202.24 202.48 201.53 202.48 0.0M
2024-07-05 200.86 201.75 200.00 201.64 0.0M
2024-07-03 198.02 200.38 198.02 200.03 0.0M
2024-07-02 195.43 197.79 195.43 197.79 0.0M
2024-07-01 195.54 196.49 193.24 195.80 0.0M
2024-06-28 196.15 197.91 194.61 195.25 0.0M
2024-06-27 194.98 195.62 194.16 194.60 0.0M
2024-06-26 194.05 194.59 193.53 194.54 0.0M
2024-06-25 192.57 193.97 192.57 193.97 0.0M
2024-06-24 194.71 194.75 191.82 191.82 0.0M
2024-06-21 195.60 195.91 193.84 195.07 0.0M
2024-06-20 198.82 198.82 194.98 195.83 0.0M
2024-06-18 197.74 198.23 197.00 197.89 0.0M
2024-06-17 195.01 197.50 194.00 196.86 0.0M
2024-06-14 193.58 194.40 193.45 194.17 0.0M
2024-06-13 194.57 194.57 192.73 193.94 0.0M
2024-06-12 191.31 193.81 191.31 193.57 0.0M
2024-06-11 188.56 189.09 187.15 188.98 0.0M
2024-06-10 186.59 189.16 186.59 188.69 0.0M
2024-06-07 186.97 188.16 186.97 187.37 0.0M
2024-06-06 187.66 187.96 187.14 187.50 0.0M
2024-06-05 184.85 187.20 184.85 187.20 0.0M
2024-06-04 182.53 182.53 181.43 182.49 0.0M
2024-06-03 183.80 184.10 181.79 182.39 0.0M
2024-05-31 182.58 182.58 178.12 181.96 0.0M
2024-05-30 184.73 184.73 182.08 182.36 0.0M
2024-05-29 185.54 187.16 185.54 186.37 0.1M
2024-05-28 188.50 188.50 186.89 187.87 0.0M
2024-05-24 185.90 187.62 185.90 187.06 0.0M
2024-05-23 189.42 189.42 184.98 185.42 0.0M
2024-05-22 187.12 187.22 185.71 186.38 0.0M
2024-05-21 185.09 186.39 185.09 186.35 0.0M
2024-05-20 184.77 186.66 184.77 186.66 0.0M
2024-05-17 185.28 185.29 184.17 184.29 0.0M
2024-05-16 185.21 185.77 184.63 184.63 0.0M
2024-05-15 182.43 184.90 182.00 184.90 0.0M
2024-05-14 179.11 181.03 179.11 181.03 0.0M
2024-05-13 180.09 180.09 179.61 179.90 0.0M
2024-05-10 180.08 180.08 179.11 179.44 0.0M
2024-05-09 178.94 179.08 178.31 178.43 0.0M
2024-05-08 177.77 179.37 177.77 179.37 0.0M
2024-05-07 181.05 181.30 180.13 180.34 0.0M
2024-05-06 179.09 180.86 179.09 180.86 0.0M
2024-05-03 177.06 178.30 176.99 177.74 0.0M
2024-05-02 172.65 174.00 172.65 173.79 0.0M
2024-05-01 171.39 173.95 170.10 170.64 0.0M
2024-04-30 175.29 175.93 172.63 172.63 0.0M
2024-04-29 176.29 176.68 174.86 176.02 0.1M
2024-04-26 174.19 176.05 174.19 175.73 0.0M
2024-04-25 170.40 173.36 170.40 172.65 0.0M
2024-04-24 175.22 175.70 172.40 173.79 0.0M
2024-04-23 170.44 173.60 170.44 173.13 0.0M
2024-04-22 168.56 170.40 167.36 169.53 0.0M
2024-04-19 171.01 171.21 166.87 167.48 0.0M
2024-04-18 174.01 174.53 171.95 172.03 0.0M
2024-04-17 177.91 177.91 173.84 174.15 0.0M
2024-04-16 175.99 177.99 175.93 176.94 0.0M
2024-04-15 181.37 181.37 175.82 176.27 0.0M
2024-04-12 181.45 181.49 179.17 179.47 0.0M
2024-04-11 181.65 184.21 180.97 183.95 0.0M
2024-04-10 180.15 181.24 180.00 180.87 0.0M
2024-04-09 182.98 182.98 180.38 182.27 0.0M
2024-04-08 182.13 182.32 181.24 181.41 0.1M
2024-04-05 180.11 182.13 180.11 181.61 0.0M
2024-04-04 184.72 184.72 179.01 179.37 0.0M
2024-04-03 180.55 183.42 180.55 182.64 0.0M
2024-04-02 181.07 181.96 180.38 181.96 0.0M
2024-04-01 182.80 184.84 180.00 183.62 0.1M
2024-03-28 182.67 182.86 182.07 182.39 0.0M
2024-03-27 183.99 183.99 181.30 182.70 0.1M
2024-03-26 184.60 184.66 182.66 182.66 0.0M
2024-03-25 182.83 184.22 182.31 183.29 0.0M
2024-03-22 183.53 184.67 183.01 183.89 0.0M
2024-03-21 185.78 185.81 183.91 183.91 0.0M
2024-03-20 180.56 182.00 179.36 181.91 0.0M
2024-03-19 178.08 179.36 176.73 179.26 0.0M
2024-03-18 180.00 180.61 178.89 179.23 0.0M
2024-03-15 179.03 179.03 177.76 177.80 0.0M
2024-03-14 182.31 182.31 179.87 180.54 0.0M
2024-03-13 182.96 182.96 181.73 181.80 0.0M
2024-03-12 181.96 183.81 181.57 183.79 0.0M
2024-03-11 180.17 180.74 179.39 179.89 0.0M
2024-03-08 185.35 186.60 180.86 181.48 0.0M
2024-03-07 183.02 185.10 182.70 184.73 0.0M
2024-03-06 181.35 182.36 180.13 181.06 0.0M
2024-03-05 181.33 181.33 178.04 179.19 0.0M
2024-03-04 184.02 184.26 183.01 183.19 0.0M
2024-03-01 180.66 183.91 180.66 183.54 0.1M
2024-02-29 178.58 179.85 178.24 179.48 0.0M
2024-02-28 178.28 178.78 177.79 178.18 0.0M
2024-02-27 180.15 180.15 179.03 179.84 0.0M
2024-02-26 179.13 180.25 178.93 179.33 0.0M
2024-02-23 179.92 180.31 177.78 178.45 0.0M
2024-02-22 178.52 180.21 178.35 179.63 0.0M
2024-02-21 173.18 173.74 172.09 173.74 0.0M
2024-02-20 177.52 177.52 174.25 175.61 0.0M
2024-02-16 181.03 181.03 178.40 178.57 0.1M
2024-02-15 179.94 180.71 179.10 180.37 0.0M
2024-02-14 177.87 179.38 177.36 179.37 0.0M
2024-02-13 175.28 177.15 174.00 175.58 0.0M
2024-02-12 180.65 181.71 179.38 179.57 0.0M
2024-02-09 178.83 180.74 178.68 180.44 0.0M
2024-02-08 177.04 178.18 176.81 177.89 0.0M
2024-02-07 174.69 176.63 174.36 176.35 0.0M
2024-02-06 175.57 175.57 172.87 173.77 0.0M
2024-02-05 174.44 175.07 172.64 174.66 0.0M
2024-02-02 171.99 174.66 171.57 174.39 0.0M
2024-02-01 170.56 171.18 169.60 170.81 0.0M
2024-01-31 170.50 172.08 169.37 169.46 0.0M
2024-01-30 174.11 174.11 172.28 172.75 0.0M
2024-01-29 173.32 174.65 172.80 174.65 0.0M
2024-01-26 173.21 174.36 172.80 173.20 0.0M
2024-01-25 175.63 176.07 173.28 174.42 0.0M
2024-01-24 173.81 175.43 173.43 173.66 0.0M
2024-01-23 171.03 171.42 170.00 171.42 0.0M
2024-01-22 171.08 171.81 169.78 170.42 0.0M
2024-01-19 166.66 169.96 166.66 169.90 0.0M
2024-01-18 165.15 165.88 164.47 165.78 0.1M
2024-01-17 162.35 162.83 160.84 162.83 0.0M
2024-01-16 162.93 164.05 162.35 163.58 0.0M
2024-01-12 163.93 163.93 163.25 163.51 0.0M
2024-01-11 163.72 164.14 161.99 163.74 0.0M
2024-01-10 162.17 163.12 161.47 162.73 0.0M
2024-01-09 159.87 161.94 159.87 161.77 0.0M
2024-01-08 158.03 161.37 158.03 161.25 0.0M
2024-01-05 157.20 158.48 156.88 157.44 0.0M
2024-01-04 157.18 158.34 156.52 156.99 0.0M
2024-01-03 157.52 158.47 157.21 157.73 0.0M
2024-01-02 161.92 162.38 158.64 159.58 0.0M