Skip to main content
State Street SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
269.63
-0.89 (-0.33%)
Mar 6, 2026, 1:14 PM EST - Market open

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026266.33267.01266.33266.83--1.37%8,596
Mar 5, 2026268.34273.00266.65270.52270.520.55%28,785
Mar 4, 2026264.87269.84264.51269.05269.052.40%37,496
Mar 3, 2026260.00264.10257.05262.74262.74-1.86%50,577
Mar 2, 2026262.98268.48262.61267.72267.72-0.28%47,184
Feb 27, 2026265.24268.72265.24268.48268.48-0.47%16,334
Feb 26, 2026272.19272.19265.68269.76269.76-0.97%29,108
Feb 25, 2026268.76272.60268.76272.40272.402.09%22,413
Feb 24, 2026264.54267.65264.26266.82266.821.55%19,966
Feb 23, 2026267.51267.51261.24262.74262.74-2.58%52,041
Feb 20, 2026266.70271.46266.40269.71269.710.44%27,556
Feb 19, 2026267.55268.88266.37268.54268.54-0.47%30,381
Feb 18, 2026266.40271.71265.79269.81269.811.29%25,012
Feb 17, 2026265.26267.84262.29266.38266.38-0.42%34,301
Feb 13, 2026266.11269.68265.41267.51267.510.95%21,616
Feb 12, 2026272.60272.60263.81264.98264.98-2.83%38,067
Feb 11, 2026276.64276.64269.10272.69272.69-0.12%24,111
Feb 10, 2026274.90275.91272.73273.02273.02-0.21%18,552
Feb 9, 2026268.43275.10267.24273.60273.601.43%21,759
Feb 6, 2026264.40270.31264.40269.74269.743.12%79,898
Feb 5, 2026262.51265.56259.73261.57261.57-1.52%34,277
Feb 4, 2026273.59273.59262.15265.61265.61-4.05%68,940
Feb 3, 2026285.77285.77272.96276.81276.81-2.80%36,754
Feb 2, 2026281.61286.71281.52284.78284.781.10%31,920
Jan 30, 2026287.29288.18280.74281.69281.69-2.63%18,780
Jan 29, 2026290.52290.75282.46289.29289.29-0.37%64,272
Jan 28, 2026291.14292.28289.80290.37290.370.37%24,050
Jan 27, 2026288.16289.91287.17289.31289.311.32%25,265
Jan 26, 2026284.28286.64284.28285.53285.530.44%31,707
Jan 23, 2026283.44285.52282.15284.29284.29-0.41%31,192
Jan 22, 2026287.48287.48284.19285.46285.461.03%22,358
Jan 21, 2026280.18284.52279.08282.56282.561.53%45,305
Jan 20, 2026280.03282.67278.00278.31278.31-2.22%28,432
Jan 16, 2026287.73287.73283.30284.63284.63-0.02%28,678
Jan 15, 2026288.85288.85284.61284.68284.680.53%76,732
Jan 14, 2026286.73286.73280.40283.19283.19-1.57%39,307
Jan 13, 2026288.91290.00286.96287.70287.70-0.28%27,033
Jan 12, 2026285.12289.48285.12288.50288.500.55%32,292
Jan 9, 2026283.48287.44282.40286.91286.911.49%18,263
Jan 8, 2026285.35285.35281.13282.69282.69-0.95%22,645
Jan 7, 2026285.15287.24284.79285.40285.40-0.18%39,573
Jan 6, 2026283.43286.38283.19285.92285.921.14%50,101
Jan 5, 2026283.48285.21282.36282.70282.701.09%68,138
Jan 2, 2026282.12282.85278.12279.64279.640.63%19,873
Dec 31, 2025281.00281.00277.80277.88277.88-0.99%15,328
Dec 30, 2025281.45282.37280.65280.65280.65-0.27%30,544
Dec 29, 2025280.45281.94280.19281.41281.41-0.41%62,972
Dec 26, 2025282.76283.23281.91282.57282.57-9,840
Dec 24, 2025281.52282.64281.52282.56282.560.24%7,551
Dec 23, 2025280.24281.89279.38281.89281.890.30%53,585
Dec 22, 2025282.59282.64280.19281.04281.040.60%19,954
Dec 19, 2025275.60280.17275.58279.37279.222.30%32,095
Dec 18, 2025274.13275.36272.69273.08272.932.15%46,707
Dec 17, 2025276.10276.10267.10267.34267.19-2.79%51,797
Dec 16, 2025273.65275.89272.38275.00274.850.01%49,333
Dec 15, 2025279.58279.58274.86274.97274.82-1.16%50,618
Dec 12, 2025284.49284.49276.87278.20278.05-2.71%63,538
Dec 11, 2025284.88286.06281.01285.96285.80-0.88%39,490
Dec 10, 2025286.14289.80284.33288.51288.350.69%35,604
Dec 9, 2025284.35286.75283.44286.54286.380.53%20,240
Dec 8, 2025286.44287.50283.71285.02284.860.17%31,616
Dec 5, 2025283.26286.50283.26284.53284.371.03%49,982
Dec 4, 2025282.11282.21280.11281.62281.47-0.21%31,551
Dec 3, 2025279.34282.23277.36282.21282.060.80%68,743
Dec 2, 2025277.42281.10277.42279.96279.811.40%43,397
Dec 1, 2025273.29277.12272.39276.09275.940.03%35,483
Nov 28, 2025273.51276.00272.88276.00275.851.28%20,888
Nov 26, 2025271.26273.25270.17272.52272.371.58%58,940
Nov 25, 2025266.73268.76262.46268.28268.130.21%44,358
Nov 24, 2025262.10268.47262.09267.73267.583.25%39,017
Nov 21, 2025257.77261.82251.74259.30259.160.75%119,047
Nov 20, 2025273.65275.61256.78257.38257.24-3.90%118,299
Nov 19, 2025267.33271.08265.50267.82267.670.21%57,999
Nov 18, 2025268.27269.60264.00267.25267.10-1.20%80,718
Nov 17, 2025272.94276.92268.93270.50270.35-1.50%74,475
Nov 14, 2025268.03277.89267.56274.61274.46-0.03%43,954
Nov 13, 2025281.69282.04270.00274.70274.55-2.88%46,909
Nov 12, 2025285.43285.43281.71282.85282.700.04%39,419
Nov 11, 2025284.98285.27281.34282.74282.59-1.48%30,394
Nov 10, 2025285.19289.03284.48286.99286.832.96%40,850
Nov 7, 2025278.20279.44271.89278.75278.60-0.65%59,588
Nov 6, 2025287.08287.08279.60280.56280.41-2.09%117,899
Nov 5, 2025282.66288.27282.44286.54286.381.46%76,984
Nov 4, 2025285.09288.28282.43282.43282.28-3.68%46,858
Nov 3, 2025294.61294.67290.83293.21293.050.54%37,857
Oct 31, 2025293.32293.98289.50291.63291.470.68%46,415
Oct 30, 2025292.48293.60289.66289.66289.50-1.63%43,704
Oct 29, 2025295.34295.79292.76294.46294.300.50%50,884
Oct 28, 2025292.81294.35292.18293.00292.840.12%86,141
Oct 27, 2025291.12292.77289.39292.66292.502.23%44,154
Oct 24, 2025284.93287.21284.93286.28286.121.73%31,654
Oct 23, 2025275.52281.68275.52281.41281.261.78%35,345
Oct 22, 2025280.04280.44272.98276.50276.35-1.53%40,196
Oct 21, 2025281.88282.19279.75280.81280.66-0.39%25,388
Oct 20, 2025280.14283.05280.00281.92281.761.44%34,322
Oct 17, 2025275.93278.75274.54277.93277.780.06%25,547
Oct 16, 2025281.56282.22276.35277.77277.62-0.23%42,669
Oct 15, 2025278.92280.26274.93278.42278.271.45%32,042
Oct 14, 2025272.57277.58270.64274.43274.28-1.03%35,724
Oct 13, 2025275.77277.45273.87277.29277.143.27%34,588