Get the Stockscreener App
370.80
1.95%
7.09
After Hours:
370.80
State Street Spdr Nyse Technology Etf Stock (XNTK) Price History
The historical daily chart and data for State Street Spdr Nyse Technology Etf stock (XNTK), adjusted for splits and dividends, show that the latest closing stock price as of July 06, 2026, is $370.80.
- State Street Spdr Nyse Technology Etf all-time high stock price is $392.44, occurred on June 30, 2026.
- The lowest State Street Spdr Nyse Technology Etf stock price recorded was $42.31 on October 15, 2014. Since then, State Street Spdr Nyse Technology Etf's stock price has risen over 776.29% to $370.80 now.
- The 52-week high stock price for XNTK is $392.44, representing a 5.84% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for XNTK is $230.00, indicating a -37.97% decrease from the current share price, occurred on August 01, 2025.
- The closing price of State Street Spdr Nyse Technology Etf (XNTK) stock in the beginning of 2025 was $167.66. The stock closed the year at $96.87, a loss of over -42.22% for the year.
The table below shows more information about XNTK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $375.4 | $369.4 | $6.00 | 50,402.0 | +1.95% |
| Jul 02, 2026 | $379.3 | $359.4 | $19.87 | 52,225.0 | -3.47% |
| Jul 01, 2026 | $385.1 | $376.7 | $8.38 | 27,080.0 | -3.55% |
| Jun 30, 2026 | $392.4 | $380.2 | $12.23 | 33,361.0 | +2.82% |
| Jun 29, 2026 | $380.1 | $362.5 | $17.56 | 45,035.0 | +3.28% |
| Jun 26, 2026 | $373.4 | $366.1 | $7.24 | 48,771.0 | -2.27% |
| Jun 25, 2026 | $382.9 | $365.8 | $17.17 | 65,463.0 | +2.35% |
| Jun 24, 2026 | $371.7 | $361.5 | $10.16 | 34,870.0 | -0.19% |
| Jun 23, 2026 | $375.2 | $366.3 | $8.82 | 44,862.0 | -5.42% |
| Jun 22, 2026 | $391.1 | $384.9 | $6.17 | 54,499.0 | +1.00% |
| Jun 18, 2026 | $388.7 | $381.0 | $7.68 | 36,177.0 | +3.79% |
| Jun 17, 2026 | $381.6 | $371.5 | $10.08 | 58,386.0 | -0.20% |
| Jun 16, 2026 | $385.9 | $371.7 | $14.26 | 56,967.0 | -3.32% |
| Jun 15, 2026 | $385.5 | $380.6 | $4.90 | 42,439.0 | +4.36% |
| Jun 12, 2026 | $371.7 | $362.4 | $9.21 | 57,010.0 | +0.69% |
| Jun 11, 2026 | $367.2 | $352.2 | $15.07 | 87,670.0 | +4.84% |
| Jun 10, 2026 | $362.8 | $348.8 | $14.07 | 60,437.0 | -2.66% |
| Jun 09, 2026 | $371.6 | $342.1 | $29.47 | 71,583.0 | -1.82% |
| Jun 08, 2026 | $370.6 | $362.6 | $8.01 | 71,499.0 | +3.39% |
State Street Spdr Nyse Technology Etf Stock (XNTK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Nyse Technology Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XNTK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Nyse Technology Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Nyse Technology Etf Stock (XNTK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $385.1 | $359.4 | $25.65 | 180,109.0 | -5.08% |
| Jun, 2026 | $392.4 | $342.1 | $50.33 | 1,229,758.0 | +5.42% |
| May, 2026 | $372.3 | $312.8 | $59.51 | 1,315,336.0 | +18.70% |
| Apr, 2026 | $312.7 | $252.0 | $60.64 | 1,155,121.0 | +22.30% |
| Mar, 2026 | $274.1 | $242.7 | $31.42 | 774,888.0 | -4.92% |
| Feb, 2026 | $286.7 | $259.7 | $26.98 | 633,164.0 | -4.69% |
| Jan, 2026 | $292.3 | $278.0 | $14.28 | 712,678.0 | +1.37% |
State Street Spdr Nyse Technology Etf Stock (XNTK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $289.8 | $267.1 | $22.70 | 831,435.0 | +1.68% |
| Nov, 2025 | $294.7 | $251.7 | $42.92 | 1,153,139.0 | -5.36% |
| Oct, 2025 | $295.8 | $267.7 | $28.10 | 920,333.0 | +7.13% |
| Sep, 2025 | $274.2 | $236.2 | $37.94 | 776,817.0 | +12.58% |
| Aug, 2025 | $249.0 | $230.0 | $19.04 | 600,883.0 | +2.19% |
| Jul, 2025 | $242.9 | $231.3 | $11.57 | 578,614.0 | -0.27% |
| Jun, 2025 | $237.3 | $214.3 | $23.00 | 385,762.0 | +9.87% |
| May, 2025 | $222.1 | $198.1 | $23.94 | 601,845.0 | +9.69% |
| Apr, 2025 | $197.0 | $159.4 | $37.61 | 1,291,201.0 | +2.65% |
| Mar, 2025 | $209.9 | $186.3 | $23.64 | 412,385.0 | -7.12% |
| Feb, 2025 | $228.9 | $202.5 | $26.34 | 243,233.0 | -2.91% |
| Jan, 2025 | $217.7 | $197.6 | $20.10 | 322,070.0 | +5.39% |
State Street Spdr Nyse Technology Etf Stock (XNTK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $214.5 | $201.7 | $12.80 | 169,842.0 | -0.84% |
| Nov, 2024 | $208.5 | $195.9 | $12.58 | 157,239.0 | +5.26% |
| Oct, 2024 | $207.3 | $193.2 | $14.05 | 120,325.0 | -1.12% |
| Sep, 2024 | $201.3 | $175.4 | $25.86 | 180,124.0 | +4.66% |
| Aug, 2024 | $194.2 | $162.8 | $31.35 | 341,381.0 | +0.33% |
| Jul, 2024 | $204.8 | $180.2 | $24.59 | 429,800.0 | -3.65% |
| Jun, 2024 | $198.8 | $181.4 | $17.39 | 193,556.0 | +7.30% |
| May, 2024 | $189.4 | $170.1 | $19.32 | 252,123.0 | +5.41% |
| Apr, 2024 | $184.8 | $166.9 | $17.97 | 540,086.0 | -5.35% |
| Mar, 2024 | $186.6 | $176.7 | $9.87 | 356,247.0 | +1.62% |
| Feb, 2024 | $181.7 | $169.6 | $12.11 | 462,552.0 | +5.91% |
| Jan, 2024 | $176.1 | $156.5 | $19.55 | 522,882.0 | +3.24% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):