SPDR Morgan Stanley Technology (XNTK) Historical Stock Data
201.03 ↑0.90 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XNTK is down -0.12% a day on average. There have been 16 days where SPDR Morgan Stanley Technology closed green and 14 days where XNTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 202.60 | 201.03 | ↓$1.57 (-0.77%) | 199.62 | 202.60 | 6.58K |
| 2025-01-13 | 198.40 | 200.13 | ↑$1.73 (0.87%) | 197.62 | 200.14 | 13.65K |
| 2025-01-10 | 203.35 | 201.38 | ↓$1.97 (-0.97%) | 200.00 | 203.35 | 65.99K |
| 2025-01-08 | 206.17 | 205.61 | ↓$0.56 (-0.27%) | 204.02 | 206.17 | 3.72K |
| 2025-01-07 | 211.79 | 206.81 | ↓$4.98 (-2.35%) | 206.19 | 211.79 | 9.55K |
| 2025-01-06 | 210.88 | 211.19 | ↑$0.31 (0.15%) | 210.28 | 212.21 | 12.03K |
| 2025-01-03 | 204.50 | 207.44 | ↑$2.94 (1.44%) | 203.79 | 207.44 | 11.84K |
| 2025-01-02 | 203.62 | 202.56 | ↓$1.06 (-0.52%) | 200.76 | 204.26 | 21.76K |
| 2024-12-31 | 203.48 | 201.82 | ↓$1.66 (-0.82%) | 201.39 | 203.58 | 4.18K |
| 2024-12-30 | 203.52 | 203.85 | ↑$0.33 (0.16%) | 202.01 | 204.83 | 14.95K |
| 2024-12-27 | 208.30 | 206.66 | ↓$1.64 (-0.79%) | 204.88 | 208.30 | 5.69K |
| 2024-12-26 | 209.83 | 210.08 | ↑$0.24 (0.12%) | 209.46 | 210.37 | 6.32K |
| 2024-12-24 | 208.71 | 210.07 | ↑$1.36 (0.65%) | 208.71 | 210.07 | 2.57K |
| 2024-12-23 | 206.22 | 207.72 | ↑$1.50 (0.73%) | 205.59 | 207.94 | 7.17K |
| 2024-12-20 | 202.18 | 205.64 | ↑$3.46 (1.71%) | 201.67 | 207.76 | 7.89K |
| 2024-12-19 | 207.09 | 204.09 | ↓$3.00 (-1.45%) | 204.09 | 207.09 | 7.71K |
| 2024-12-18 | 213.75 | 206.77 | ↓$6.98 (-3.26%) | 205.07 | 214.42 | 25.74K |
| 2024-12-17 | 213.07 | 213.67 | ↑$0.60 (0.28%) | 212.89 | 213.90 | 7.38K |
| 2024-12-16 | 212.47 | 214.12 | ↑$1.65 (0.78%) | 212.47 | 214.47 | 4.76K |
| 2024-12-13 | 212.30 | 211.44 | ↓$0.87 (-0.41%) | 210.71 | 212.64 | 4.01K |
| 2024-12-12 | 211.46 | 210.66 | ↓$0.80 (-0.38%) | 210.66 | 211.50 | 7.10K |
| 2024-12-11 | 210.81 | 212.52 | ↑$1.71 (0.81%) | 210.06 | 212.90 | 6.08K |
| 2024-12-10 | 210.69 | 208.63 | ↓$2.06 (-0.98%) | 207.87 | 210.69 | 20.44K |
| 2024-12-09 | 213.06 | 211.06 | ↓$2.00 (-0.94%) | 210.81 | 213.06 | 4.95K |
| 2024-12-06 | 211.78 | 212.81 | ↑$1.03 (0.49%) | 211.78 | 212.88 | 5.16K |
| 2024-12-05 | 212.97 | 210.70 | ↓$2.27 (-1.06%) | 210.70 | 212.97 | 6.82K |
| 2024-12-04 | 210.70 | 212.28 | ↑$1.58 (0.75%) | 210.70 | 212.28 | 4.37K |
| 2024-12-03 | 207.09 | 208.44 | ↑$1.35 (0.65%) | 207.09 | 208.44 | 4.59K |
| 2024-12-02 | 205.84 | 207.89 | ↑$2.05 (0.99%) | 205.84 | 208.15 | 16.27K |
| 2024-11-29 | 204.06 | 205.59 | ↑$1.53 (0.75%) | 204.06 | 205.83 | 2.54K |
Create an account or log in to view more rows.
$XNTK love this stock!!!!
$XNTK rocket fuel tanks are full. Gonna shoot to the stars
$XNTK not worrying
$XNTK what happened?
$XNTK Guys when can we expect that 30% drop?
$XNTK Many many bears
$XNTK Buy the dip.
$XNTK Growth/Value
$XNTK this stock has me so excited i cant sleep!!
$XNTK make it rain
let’s see some green