Skip to main content
State Street SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
304.12
-5.63 (-1.82%)
At close: Apr 28, 2026, 4:00 PM EDT
304.08
-0.04 (-0.01%)
Pre-market: Apr 29, 2026, 4:44 AM EDT

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026303.68305.71300.73304.12304.12-1.82%77,444
Apr 27, 2026311.08311.08307.61309.75309.75-0.38%26,306
Apr 24, 2026309.68311.31306.89310.94310.943.25%51,732
Apr 23, 2026302.35304.39297.32301.15301.15-1.31%51,571
Apr 22, 2026302.88305.17301.04305.14305.141.99%67,688
Apr 21, 2026300.27302.77298.06299.19299.190.05%90,382
Apr 20, 2026299.34299.92295.84299.03299.030.09%54,577
Apr 17, 2026298.71299.88297.48298.75298.751.33%61,304
Apr 16, 2026293.79296.01290.80294.84294.840.84%80,732
Apr 15, 2026288.69292.55288.00292.38292.381.48%26,945
Apr 14, 2026285.96288.16284.96288.13288.131.99%33,848
Apr 13, 2026275.78282.64275.78282.51282.512.20%36,398
Apr 10, 2026276.68277.74275.70276.44276.440.53%72,521
Apr 9, 2026273.88275.01271.26274.99274.990.52%58,154
Apr 8, 2026276.55276.80271.46273.58273.583.83%136,731
Apr 7, 2026260.87263.60258.02263.50263.500.51%41,513
Apr 6, 2026261.28263.20260.18262.16262.160.75%25,519
Apr 2, 2026252.77260.50252.03260.20260.200.16%42,751
Apr 1, 2026258.23262.44258.09259.78259.781.76%30,168
Mar 31, 2026248.18255.55247.95255.28255.284.55%55,925
Mar 30, 2026251.31251.69242.73244.17244.17-1.94%38,603
Mar 27, 2026252.48252.63248.45248.99248.99-2.06%45,662
Mar 26, 2026259.86260.00254.04254.22254.22-3.57%33,255
Mar 25, 2026264.40265.35262.31263.64263.640.80%27,400
Mar 24, 2026262.25263.45260.45261.55261.55-1.19%18,862
Mar 23, 2026264.36268.52263.37264.71264.711.53%42,730
Mar 20, 2026265.67265.67258.24260.72260.62-2.15%23,545
Mar 19, 2026262.08267.67261.35266.45266.35-0.10%19,032
Mar 18, 2026269.69270.88266.73266.73266.63-1.31%41,183
Mar 17, 2026269.93271.78269.54270.26270.160.78%16,856
Mar 16, 2026268.58270.05267.89268.18268.081.44%19,214
Mar 13, 2026266.62269.27263.71264.36264.26-0.31%38,978
Mar 12, 2026269.15269.15265.05265.17265.07-2.32%27,850
Mar 11, 2026272.54274.15270.05271.47271.370.46%23,032
Mar 10, 2026271.27273.42269.12270.24270.14-0.05%63,829
Mar 9, 2026262.21270.86261.07270.38270.281.70%31,846
Mar 6, 2026266.33270.28264.94265.86265.76-1.72%46,348
Mar 5, 2026268.34273.00266.65270.52270.420.55%28,785
Mar 4, 2026264.87269.84264.51269.05268.952.40%37,508
Mar 3, 2026260.00264.10257.05262.74262.64-1.86%50,673
Mar 2, 2026262.98268.48262.61267.72267.62-0.28%47,241
Feb 27, 2026265.24268.72265.24268.48268.38-0.47%16,426
Feb 26, 2026272.19272.19265.68269.76269.66-0.97%29,172
Feb 25, 2026268.76272.60268.76272.40272.302.09%22,605
Feb 24, 2026264.54267.65264.26266.82266.721.55%19,986
Feb 23, 2026267.51267.51261.24262.74262.64-2.58%52,041
Feb 20, 2026266.70271.46266.40269.71269.610.44%27,613
Feb 19, 2026267.55268.88266.37268.54268.44-0.47%30,553
Feb 18, 2026266.40271.71265.79269.81269.711.29%25,067
Feb 17, 2026265.26267.84262.29266.38266.28-0.42%35,169
Feb 13, 2026266.11269.68265.41267.51267.410.95%21,616
Feb 12, 2026272.60272.60263.81264.98264.88-2.83%38,067
Feb 11, 2026276.64276.64269.10272.69272.59-0.12%24,111
Feb 10, 2026274.90275.91272.73273.02272.92-0.21%18,552
Feb 9, 2026268.43275.10267.24273.60273.501.43%21,759
Feb 6, 2026264.40270.31264.40269.74269.643.12%79,898
Feb 5, 2026262.51265.56259.73261.57261.47-1.52%34,277
Feb 4, 2026273.59273.59262.15265.61265.51-4.05%68,940
Feb 3, 2026285.77285.77272.96276.81276.71-2.80%36,754
Feb 2, 2026281.61286.71281.52284.78284.681.10%31,920
Jan 30, 2026287.29288.18280.74281.69281.58-2.63%18,780
Jan 29, 2026290.52290.75282.46289.29289.18-0.37%64,272
Jan 28, 2026291.14292.28289.80290.37290.260.37%24,050
Jan 27, 2026288.16289.91287.17289.31289.201.32%25,265
Jan 26, 2026284.28286.64284.28285.53285.430.44%31,707
Jan 23, 2026283.44285.52282.15284.29284.19-0.41%31,192
Jan 22, 2026287.48287.48284.19285.46285.361.03%22,358
Jan 21, 2026280.18284.52279.08282.56282.461.53%45,305
Jan 20, 2026280.03282.67278.00278.31278.21-2.22%28,432
Jan 16, 2026287.73287.73283.30284.63284.53-0.02%28,678
Jan 15, 2026288.85288.85284.61284.68284.580.53%76,732
Jan 14, 2026286.73286.73280.40283.19283.09-1.57%39,307
Jan 13, 2026288.91290.00286.96287.70287.59-0.28%27,033
Jan 12, 2026285.12289.48285.12288.50288.390.55%32,292
Jan 9, 2026283.48287.44282.40286.91286.811.49%18,263
Jan 8, 2026285.35285.35281.13282.69282.59-0.95%22,645
Jan 7, 2026285.15287.24284.79285.40285.30-0.18%39,573
Jan 6, 2026283.43286.38283.19285.92285.821.14%50,101
Jan 5, 2026283.48285.21282.36282.70282.601.09%68,138
Jan 2, 2026282.12282.85278.12279.64279.540.63%19,873
Dec 31, 2025281.00281.00277.80277.88277.78-0.99%15,328
Dec 30, 2025281.45282.37280.65280.65280.55-0.27%30,544
Dec 29, 2025280.45281.94280.19281.41281.30-0.41%62,972
Dec 26, 2025282.76283.23281.91282.57282.47-9,840
Dec 24, 2025281.52282.64281.52282.56282.460.24%7,551
Dec 23, 2025280.24281.89279.38281.89281.780.30%53,585
Dec 22, 2025282.59282.64280.19281.04280.940.60%19,954
Dec 19, 2025275.60280.17275.58279.37279.112.30%32,095
Dec 18, 2025274.13275.36272.69273.08272.832.15%46,707
Dec 17, 2025276.10276.10267.10267.34267.10-2.79%51,797
Dec 16, 2025273.65275.89272.38275.00274.750.01%49,333
Dec 15, 2025279.58279.58274.86274.97274.72-1.16%50,618
Dec 12, 2025284.49284.49276.87278.20277.95-2.71%63,538
Dec 11, 2025284.88286.06281.01285.96285.70-0.88%39,490
Dec 10, 2025286.14289.80284.33288.51288.250.69%35,604
Dec 9, 2025284.35286.75283.44286.54286.280.53%20,240
Dec 8, 2025286.44287.50283.71285.02284.760.17%31,616
Dec 5, 2025283.26286.50283.26284.53284.271.03%49,982
Dec 4, 2025282.11282.21280.11281.62281.36-0.21%31,551
Dec 3, 2025279.34282.23277.36282.21281.950.80%68,743