Skip to main content
State Street SPDR NYSE Technology ETF (XNTK)
NYSEARCA: XNTK · Real-Time Price · USD
367.86
-8.56 (-2.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XNTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026367.16373.35366.11367.86367.86-2.27%48,771
Jun 25, 2026382.95382.95365.78376.42376.422.35%65,463
Jun 24, 2026368.71371.67361.51367.77367.77-0.19%34,870
Jun 23, 2026368.65375.16366.34368.47368.47-5.42%44,862
Jun 22, 2026389.18391.09384.92389.58389.581.06%54,469
Jun 18, 2026382.67388.72381.04385.71385.513.79%36,233
Jun 17, 2026377.52381.62371.54371.61371.42-0.20%58,394
Jun 16, 2026383.39385.94371.68372.34372.15-3.32%56,977
Jun 15, 2026380.64385.54380.64385.14384.944.36%42,439
Jun 12, 2026365.09371.66362.45369.05368.860.69%57,010
Jun 11, 2026352.79367.23352.16366.52366.334.84%87,670
Jun 10, 2026353.54362.82348.75349.61349.43-2.66%61,151
Jun 9, 2026371.03371.58342.11359.18358.99-1.82%71,583
Jun 8, 2026365.22370.56362.55365.82365.633.39%71,502
Jun 5, 2026373.29373.60353.28353.83353.65-7.65%102,303
Jun 4, 2026375.93386.03374.02383.12382.92-1.00%78,313
Jun 3, 2026391.11391.92382.66387.00386.80-0.07%53,707
Jun 2, 2026380.03387.51379.51387.27387.072.68%62,372
Jun 1, 2026370.49379.79369.63377.17376.971.78%64,606
May 29, 2026368.86372.30367.33370.57370.381.60%63,852
May 28, 2026359.95365.93357.27364.75364.561.46%48,654
May 27, 2026364.12364.12355.79359.50359.31-0.29%73,329
May 26, 2026356.32361.33355.28360.56360.373.40%91,575
May 22, 2026347.36351.66347.36348.71348.531.29%50,563
May 21, 2026338.81345.20338.81344.26344.080.87%29,682
May 20, 2026335.45341.41335.11341.29341.112.99%51,920
May 19, 2026329.85335.01326.17331.37331.20-0.48%86,763
May 18, 2026339.18339.18328.70332.98332.81-0.89%79,494
May 15, 2026335.86340.10333.37335.96335.78-2.17%71,950
May 14, 2026340.11345.30339.00343.42343.241.03%72,875
May 13, 2026339.80342.03335.33339.91339.731.19%54,689
May 12, 2026338.52339.07327.68335.92335.74-1.98%71,097
May 11, 2026341.65343.43339.24342.71342.530.60%42,893
May 8, 2026332.56340.68331.98340.68340.503.52%68,275
May 7, 2026331.61333.36326.56329.11328.94-0.65%101,173
May 6, 2026327.92331.29325.56331.27331.102.61%49,257
May 5, 2026320.46324.18320.31322.85322.682.19%54,090
May 4, 2026317.48319.34314.61315.92315.76-0.08%93,346
May 1, 2026312.79317.25312.79316.18316.011.27%61,546
Apr 30, 2026310.19312.67305.85312.20312.041.37%38,556
Apr 29, 2026305.52308.01303.69307.99307.831.27%51,339
Apr 28, 2026303.68305.71300.73304.12303.96-1.82%77,454
Apr 27, 2026311.08311.08307.61309.75309.59-0.38%26,306
Apr 24, 2026309.68311.31306.89310.94310.783.25%51,799
Apr 23, 2026302.35304.39297.32301.15300.99-1.31%51,675
Apr 22, 2026302.88305.17301.04305.14304.981.99%68,078
Apr 21, 2026300.27302.77298.06299.19299.030.05%90,502
Apr 20, 2026299.34299.92295.84299.03298.870.09%54,618
Apr 17, 2026298.71299.88297.48298.75298.591.33%61,324
Apr 16, 2026293.79296.01290.80294.84294.690.84%80,732
Apr 15, 2026288.69292.55288.00292.38292.231.48%26,960
Apr 14, 2026285.96288.16284.96288.13287.981.99%33,925
Apr 13, 2026275.78282.64275.78282.51282.362.20%36,544
Apr 10, 2026276.68277.74275.70276.44276.300.53%72,531
Apr 9, 2026273.88275.01271.26274.99274.850.52%58,154
Apr 8, 2026276.55276.80271.46273.58273.443.83%136,994
Apr 7, 2026260.87263.60258.02263.50263.360.51%41,988
Apr 6, 2026261.28263.20260.18262.16262.020.75%25,779
Apr 2, 2026252.77260.50252.03260.20260.060.16%42,773
Apr 1, 2026258.23262.44258.09259.78259.641.76%30,179
Mar 31, 2026248.18255.55247.95255.28255.154.55%56,206
Mar 30, 2026251.31251.69242.73244.17244.04-1.94%38,607
Mar 27, 2026252.48252.63248.45248.99248.86-2.06%45,703
Mar 26, 2026259.86260.00254.04254.22254.09-3.57%33,386
Mar 25, 2026264.40265.35262.31263.64263.500.80%27,502
Mar 24, 2026262.25263.45260.45261.55261.41-1.19%18,864
Mar 23, 2026264.36268.52263.37264.71264.571.57%42,730
Mar 20, 2026265.67265.67258.24260.72260.49-2.15%23,545
Mar 19, 2026262.08267.67261.35266.45266.21-0.10%19,032
Mar 18, 2026269.69270.88266.73266.73266.49-1.31%41,183
Mar 17, 2026269.93271.78269.54270.26270.020.78%16,856
Mar 16, 2026268.58270.05267.89268.18267.941.44%19,214
Mar 13, 2026266.62269.27263.71264.36264.13-0.31%38,978
Mar 12, 2026269.15269.15265.05265.17264.93-2.32%27,850
Mar 11, 2026272.54274.15270.05271.47271.230.46%23,032
Mar 10, 2026271.27273.42269.12270.24270.00-0.05%63,829
Mar 9, 2026262.21270.86261.07270.38270.141.70%31,846
Mar 6, 2026266.33270.28264.94265.86265.62-1.72%46,348
Mar 5, 2026268.34273.00266.65270.52270.280.55%28,785
Mar 4, 2026264.87269.84264.51269.05268.812.40%37,508
Mar 3, 2026260.00264.10257.05262.74262.51-1.86%50,673
Mar 2, 2026262.98268.48262.61267.72267.48-0.28%47,241
Feb 27, 2026265.24268.72265.24268.48268.24-0.47%16,426
Feb 26, 2026272.19272.19265.68269.76269.52-0.97%29,172
Feb 25, 2026268.76272.60268.76272.40272.162.09%22,605
Feb 24, 2026264.54267.65264.26266.82266.581.55%19,986
Feb 23, 2026267.51267.51261.24262.74262.51-2.58%52,041
Feb 20, 2026266.70271.46266.40269.71269.470.44%27,613
Feb 19, 2026267.55268.88266.37268.54268.30-0.47%30,553
Feb 18, 2026266.40271.71265.79269.81269.571.29%25,067
Feb 17, 2026265.26267.84262.29266.38266.14-0.42%35,169
Feb 13, 2026266.11269.68265.41267.51267.270.95%21,616
Feb 12, 2026272.60272.60263.81264.98264.74-2.83%38,067
Feb 11, 2026276.64276.64269.10272.69272.45-0.12%24,111
Feb 10, 2026274.90275.91272.73273.02272.78-0.21%18,552
Feb 9, 2026268.43275.10267.24273.60273.361.43%21,759
Feb 6, 2026264.40270.31264.40269.74269.503.12%79,898
Feb 5, 2026262.51265.56259.73261.57261.34-1.52%34,277
Feb 4, 2026273.59273.59262.15265.61265.37-4.05%68,940
Feb 3, 2026285.77285.77272.96276.81276.56-2.80%36,754