Skip to main content
State Street SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
284.53
+2.91 (1.03%)
At close: Dec 5, 2025, 4:00 PM EST
284.52
-0.01 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025283.26286.50283.26284.53284.531.03%49,979
Dec 4, 2025282.11282.21280.11281.62281.62-0.21%31,548
Dec 3, 2025279.34282.23277.36282.21282.210.80%68,739
Dec 2, 2025277.42281.10277.42279.96279.961.40%43,397
Dec 1, 2025273.29277.12272.39276.09276.090.03%35,482
Nov 28, 2025273.51276.00272.88276.00276.001.28%20,881
Nov 26, 2025271.26273.25270.17272.52272.521.58%58,940
Nov 25, 2025266.73268.76262.46268.28268.280.21%44,358
Nov 24, 2025262.10268.47262.09267.73267.733.25%39,017
Nov 21, 2025257.77261.82251.74259.30259.300.75%119,047
Nov 20, 2025273.65275.61256.78257.38257.38-3.90%118,299
Nov 19, 2025267.33271.08265.50267.82267.820.21%57,999
Nov 18, 2025268.27269.60264.00267.25267.25-1.20%80,718
Nov 17, 2025272.94276.92268.93270.50270.50-1.50%74,475
Nov 14, 2025268.03277.89267.56274.61274.61-0.03%43,954
Nov 13, 2025281.69282.04270.00274.70274.70-2.88%46,909
Nov 12, 2025285.43285.43281.71282.85282.850.04%39,419
Nov 11, 2025284.98285.27281.34282.74282.74-1.48%30,394
Nov 10, 2025285.19289.03284.48286.99286.992.96%40,850
Nov 7, 2025278.20279.44271.89278.75278.75-0.65%59,588
Nov 6, 2025287.08287.08279.60280.56280.56-2.09%117,899
Nov 5, 2025282.66288.27282.44286.54286.541.46%76,984
Nov 4, 2025285.09288.28282.43282.43282.43-3.68%46,858
Nov 3, 2025294.61294.67290.83293.21293.210.54%37,857
Oct 31, 2025293.32293.98289.50291.63291.630.68%46,415
Oct 30, 2025292.48293.60289.66289.66289.66-1.63%43,704
Oct 29, 2025295.34295.79292.76294.46294.460.50%50,884
Oct 28, 2025292.81294.35292.18293.00293.000.12%86,141
Oct 27, 2025291.12292.77289.39292.66292.662.23%44,154
Oct 24, 2025284.93287.21284.93286.28286.281.73%31,654
Oct 23, 2025275.52281.68275.52281.41281.411.78%35,345
Oct 22, 2025280.04280.44272.98276.50276.50-1.53%40,196
Oct 21, 2025281.88282.19279.75280.81280.81-0.39%25,388
Oct 20, 2025280.14283.05280.00281.92281.921.44%34,322
Oct 17, 2025275.93278.75274.54277.93277.930.06%25,547
Oct 16, 2025281.56282.22276.35277.77277.77-0.23%42,669
Oct 15, 2025278.92280.26274.93278.42278.421.45%32,042
Oct 14, 2025272.57277.58270.64274.43274.43-1.03%35,724
Oct 13, 2025275.77277.45273.87277.29277.293.27%34,588
Oct 10, 2025281.37282.09267.69268.50268.50-4.61%63,747
Oct 9, 2025282.39282.39279.82281.48281.48-0.65%31,031
Oct 8, 2025278.91283.42278.91283.31283.311.65%28,724
Oct 7, 2025283.33284.14278.03278.72278.72-1.00%64,782
Oct 6, 2025283.39284.65281.28281.53281.531.11%36,219
Oct 3, 2025280.55281.25276.92278.45278.45-0.49%21,869
Oct 2, 2025280.34280.34277.48279.82279.820.97%34,867
Oct 1, 2025270.98277.39270.98277.13277.131.80%34,056
Sep 30, 2025272.01272.68270.35272.23272.23-0.04%74,635
Sep 29, 2025272.12274.16272.00272.35272.350.98%34,553
Sep 26, 2025269.58269.89267.41269.70269.700.32%34,153
Sep 25, 2025266.98269.48265.54268.83268.83-0.57%242,802
Sep 24, 2025271.51271.74269.53270.37270.370.04%20,866
Sep 23, 2025272.16272.55269.89270.26270.26-0.50%21,215
Sep 22, 2025270.29272.03270.00271.62271.620.75%20,289
Sep 19, 2025268.61270.40267.68269.59269.500.66%20,614
Sep 18, 2025266.88269.10265.79267.82267.741.90%28,404
Sep 17, 2025262.75263.60259.55262.83262.750.09%34,067
Sep 16, 2025262.91263.54261.41262.60262.520.46%21,533
Sep 15, 2025258.71261.71258.71261.39261.311.54%29,436
Sep 12, 2025257.28257.82256.39257.43257.350.26%12,203
Sep 11, 2025255.86258.45255.86256.75256.670.62%37,835
Sep 10, 2025255.65256.62254.39255.18255.101.82%31,360
Sep 9, 2025249.22250.79248.58250.63250.550.82%22,350
Sep 8, 2025247.17248.83247.07248.59248.511.47%26,280
Sep 5, 2025246.19246.19241.86244.99244.910.81%12,648
Sep 4, 2025240.53243.11239.50243.02242.950.76%18,265
Sep 3, 2025241.16241.65239.99241.18241.100.45%21,131
Sep 2, 2025237.01240.11236.22240.09240.02-0.71%13,767
Aug 29, 2025244.39244.39241.00241.81241.73-1.30%12,535
Aug 28, 2025243.42245.18242.98245.00244.920.90%17,902
Aug 27, 2025242.68243.34242.16242.82242.74-0.11%17,971
Aug 26, 2025241.61243.89241.61243.08243.000.61%19,810
Aug 25, 2025241.48242.59240.05241.60241.52-0.14%37,873
Aug 22, 2025237.65242.96237.61241.93241.852.17%33,593
Aug 21, 2025236.59238.06235.65236.79236.72-0.33%15,230
Aug 20, 2025237.00237.63232.82237.57237.50-0.75%40,012
Aug 19, 2025244.26244.26239.03239.37239.29-1.81%34,099
Aug 18, 2025242.80243.98242.45243.78243.700.06%60,085
Aug 15, 2025245.25246.14243.21243.62243.54-0.90%27,752
Aug 14, 2025244.70245.82244.39245.82245.75-0.32%11,102
Aug 13, 2025249.04249.04246.27246.60246.52-0.09%91,509
Aug 12, 2025244.26246.83242.67246.83246.751.57%12,729
Aug 11, 2025244.16245.68242.26243.02242.94-0.14%19,418
Aug 8, 2025242.09243.36242.09243.36243.280.85%11,884
Aug 7, 2025242.04243.29239.29241.31241.230.84%18,527
Aug 6, 2025236.35239.30235.97239.30239.221.67%14,899
Aug 5, 2025237.78238.72234.72235.36235.29-0.31%16,613
Aug 4, 2025234.24236.11234.24236.10236.032.07%60,374
Aug 1, 2025233.13233.37230.00231.32231.25-2.24%29,118
Jul 31, 2025240.54240.54236.33236.63236.56-1.36%27,942
Jul 30, 2025239.93240.87239.33239.89239.81-0.05%10,820
Jul 29, 2025242.33242.91239.92240.01239.93-0.68%14,007
Jul 28, 2025241.51242.11241.00241.66241.580.79%11,238
Jul 25, 2025238.57240.26238.57239.77239.690.10%7,706
Jul 24, 2025240.14240.14238.98239.54239.460.09%14,997
Jul 23, 2025239.50239.96238.00239.33239.250.30%21,979
Jul 22, 2025241.05241.05236.97238.62238.55-1.20%14,680
Jul 21, 2025240.84242.85240.81241.51241.440.52%14,536
Jul 18, 2025242.53242.53239.82240.27240.20-0.24%16,424
Jul 17, 2025239.30241.31239.00240.84240.760.88%61,958