State Street SPDR NYSE Technology ETF XNTK
324.18 USD -7.42 (-2.24%)
Regular-session close
324.18 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
319.09 Day range 330.63
244.17 52-week range 392.56
- YTD
- +16.66%
- 1 year
- +18.01%
XNTK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 330.44 | 330.63 | 319.09 | 324.18 | -7.42 | -2.24% | 48,876 |
| Nov 12, 2026 | 325.57 | 335.28 | 325.57 | 331.60 | -0.78 | -0.23% | 53,700 |
| Nov 11, 2026 | 331.07 | 336.91 | 327.91 | 332.38 | +12.20 | +3.81% | 85,600 |
| Nov 10, 2026 | 318.01 | 325.28 | 314.81 | 320.18 | -1.80 | -0.56% | 85,900 |
| Nov 9, 2026 | 310.96 | 323.46 | 310.69 | 321.98 | +15.82 | +5.17% | 87,400 |
| Nov 6, 2026 | 308.86 | 311.04 | 303.60 | 306.16 | +8.18 | +2.75% | 89,000 |
| Nov 5, 2026 | 318.18 | 318.30 | 297.25 | 297.98 | -28.62 | -8.76% | 105,300 |
| Nov 4, 2026 | 326.95 | 333.69 | 324.95 | 326.60 | -1.05 | -0.32% | 71,800 |
| Nov 3, 2026 | 326.09 | 329.38 | 325.69 | 327.65 | +4.30 | +1.33% | 164,900 |
| Nov 2, 2026 | 335.14 | 336.70 | 322.57 | 323.35 | -9.83 | -2.95% | 80,900 |
| Oct 30, 2026 | 339.20 | 339.39 | 328.00 | 333.18 | -22.31 | -6.28% | 80,300 |
| Oct 29, 2026 | 355.90 | 357.88 | 353.11 | 355.49 | -10.02 | -2.74% | 37,000 |
| Oct 28, 2026 | 363.05 | 365.80 | 361.41 | 365.51 | +5.79 | +1.61% | 64,400 |
| Oct 27, 2026 | 355.51 | 360.69 | 354.63 | 359.72 | +6.69 | +1.90% | 34,100 |
| Oct 26, 2026 | 349.24 | 354.60 | 347.28 | 353.03 | +5.64 | +1.62% | 38,900 |
| Oct 23, 2026 | 343.12 | 349.39 | 343.12 | 347.39 | +2.95 | +0.86% | 42,200 |
| Oct 22, 2026 | 350.18 | 352.50 | 342.80 | 344.44 | -15.10 | -4.20% | 69,200 |
| Oct 21, 2026 | 359.30 | 361.02 | 356.74 | 359.54 | +4.25 | +1.20% | 116,800 |
| Oct 20, 2026 | 352.61 | 358.99 | 349.91 | 355.29 | -0.64 | -0.18% | 35,000 |
| Oct 19, 2026 | 358.13 | 361.00 | 355.36 | 355.93 | +5.20 | +1.48% | 65,400 |
| Oct 16, 2026 | 361.47 | 361.47 | 349.37 | 350.73 | -13.28 | -3.65% | 309,500 |
| Oct 15, 2026 | 355.45 | 364.93 | 352.77 | 364.01 | -1.25 | -0.34% | 57,400 |
| Oct 14, 2026 | 372.26 | 374.15 | 364.48 | 365.26 | -12.69 | -3.36% | 37,100 |
| Oct 13, 2026 | 372.76 | 377.98 | 371.18 | 377.95 | -1.59 | -0.42% | 36,300 |
| Oct 12, 2026 | 383.99 | 383.99 | 378.81 | 379.54 | -6.09 | -1.58% | 48,300 |
| Oct 9, 2026 | 387.86 | 388.04 | 383.76 | 385.63 | +2.17 | +0.57% | 56,300 |
| Oct 8, 2026 | 387.42 | 389.89 | 379.74 | 383.46 | -7.44 | -1.90% | 62,200 |
| Oct 7, 2026 | 387.41 | 391.15 | 385.93 | 390.90 | -1.66 | -0.42% | 62,200 |
| Oct 6, 2026 | 393.34 | 395.35 | 392.33 | 392.56 | +2.09 | +0.54% | 46,000 |
| Oct 5, 2026 | 388.92 | 390.53 | 388.05 | 390.47 | +1.25 | +0.32% | 47,800 |
| Oct 2, 2026 | 392.29 | 392.92 | 388.64 | 389.22 | +3.81 | +0.99% | 63,500 |
| Oct 1, 2026 | 383.88 | 387.00 | 380.40 | 385.41 | +3.22 | +0.84% | 73,500 |
| Sep 30, 2026 | 381.51 | 383.65 | 381.49 | 382.19 | +1.94 | +0.51% | 29,600 |
| Sep 29, 2026 | 380.75 | 382.32 | 378.74 | 380.25 | +3.40 | +0.90% | 39,900 |
| Sep 28, 2026 | 379.84 | 380.92 | 372.46 | 376.85 | -6.23 | -1.63% | 66,700 |
| Sep 25, 2026 | 384.58 | 385.43 | 381.65 | 383.08 | +0.58 | +0.15% | 37,400 |
| Sep 24, 2026 | 376.58 | 383.05 | 376.58 | 382.50 | +0.99 | +0.26% | 38,300 |
| Sep 23, 2026 | 383.74 | 383.74 | 377.74 | 381.51 | -2.65 | -0.69% | 34,700 |
| Sep 22, 2026 | 379.51 | 384.59 | 379.51 | 384.16 | +3.51 | +0.92% | 37,800 |
| Sep 21, 2026 | 371.19 | 381.79 | 371.19 | 380.65 | +15.11 | +4.13% | 55,100 |
| Sep 18, 2026 | 364.97 | 365.74 | 361.25 | 365.54 | +2.57 | +0.71% | 52,900 |
| Sep 17, 2026 | 361.95 | 363.88 | 361.49 | 362.97 | +8.06 | +2.27% | 29,600 |
| Sep 16, 2026 | 357.35 | 358.96 | 351.74 | 354.91 | +0.50 | +0.14% | 36,200 |
| Sep 15, 2026 | 356.09 | 357.41 | 353.84 | 354.41 | -0.30 | -0.08% | 202,700 |
| Sep 14, 2026 | 350.60 | 357.28 | 350.00 | 354.71 | -7.14 | -1.97% | 50,500 |
| Sep 11, 2026 | 361.33 | 363.18 | 360.13 | 361.85 | +5.64 | +1.58% | 21,800 |
| Sep 10, 2026 | 356.96 | 359.66 | 356.01 | 356.21 | -7.46 | -2.05% | 33,900 |
| Sep 9, 2026 | 361.99 | 366.22 | 361.99 | 363.67 | +0.58 | +0.16% | 25,700 |
| Sep 8, 2026 | 365.45 | 365.73 | 361.07 | 363.09 | +1.69 | +0.47% | 26,900 |
| Sep 4, 2026 | 358.43 | 361.56 | 357.78 | 361.40 | +5.23 | +1.47% | 22,900 |
| Sep 3, 2026 | 351.89 | 356.68 | 349.58 | 356.17 | +4.51 | +1.28% | 18,400 |
| Sep 2, 2026 | 350.90 | 351.82 | 349.24 | 351.66 | -0.12 | -0.03% | 43,900 |
| Sep 1, 2026 | 352.89 | 354.28 | 349.75 | 351.78 | -6.90 | -1.92% | 34,000 |
| Aug 31, 2026 | 357.30 | 359.07 | 356.68 | 358.68 | +0.65 | +0.18% | 14,500 |
| Aug 28, 2026 | 361.70 | 363.24 | 357.44 | 358.03 | -5.98 | -1.64% | 30,100 |
| Aug 27, 2026 | 362.71 | 364.07 | 360.38 | 364.01 | +7.16 | +2.01% | 340,100 |
| Aug 26, 2026 | 353.43 | 357.59 | 353.43 | 356.85 | +1.58 | +0.44% | 22,700 |
| Aug 25, 2026 | 355.59 | 358.12 | 353.70 | 355.27 | +3.90 | +1.11% | 31,800 |
| Aug 24, 2026 | 352.99 | 353.07 | 348.17 | 351.37 | -5.94 | -1.66% | 37,000 |
| Aug 21, 2026 | 360.45 | 360.45 | 355.27 | 357.31 | -0.28 | -0.08% | 23,800 |
| Aug 20, 2026 | 355.16 | 358.82 | 355.07 | 357.59 | +0.67 | +0.19% | 45,300 |
| Aug 19, 2026 | 361.06 | 362.27 | 353.05 | 356.92 | -0.70 | -0.20% | 603,700 |
| Aug 18, 2026 | 359.64 | 361.28 | 355.01 | 357.62 | -10.82 | -2.94% | 30,800 |
| Aug 17, 2026 | 368.93 | 371.50 | 368.16 | 368.44 | +1.88 | +0.51% | 16,000 |
| Aug 14, 2026 | 369.42 | 369.42 | 364.97 | 366.56 | -2.51 | -0.68% | 19,800 |
65 days, newest first. Daily bars as drawn on the XNTK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.