MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XNTK — State Street SPDR NYSE Technology ETF
NYSE ArcaState Street SPDR NYSE Technology ETF
$383.46
-7.44(-1.90%)
- O
- 387.42
- H
- 389.89
- L
- 379.74
- V
- 59.67K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$383.46
Period Return+96.29%
Period High$395.35
Period Low$190.00
Avg Daily Volume42.8K
Total Trading Days365
XNTK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $387.42 | $389.89 | $379.74 | $383.46 | $-7.44 | -1.90% | 59,672 | $384.81 | $379.74 $389.89 |
| Oct 7, 2026 | $387.41 | $391.15 | $385.93 | $390.90 | $-1.66 | -0.42% | 62,151 | $389.45 | $385.93 $391.15 |
| Oct 6, 2026 | $393.34 | $395.35 | $392.33 | $392.56 | +$2.09 | +0.54% | 46,019 | $393.89 | $392.33 $395.35 |
| Oct 5, 2026 | $388.92 | $390.53 | $388.05 | $390.47 | +$1.25 | +0.32% | 47,758 | $389.72 | $388.05 $390.53 |
| Oct 2, 2026 | $392.29 | $392.92 | $388.64 | $389.22 | +$3.81 | +0.99% | 63,539 | $390.18 | $388.64 $392.92 |
| Oct 1, 2026 | $383.88 | $387.00 | $380.40 | $385.41 | +$3.22 | +0.84% | 73,499 | $383.83 | $380.40 $387.00 |
| Sep 30, 2026 | $381.51 | $383.65 | $381.49 | $382.19 | +$1.94 | +0.51% | 29,628 | $382.66 | $381.49 $383.65 |
| Sep 29, 2026 | $380.75 | $382.32 | $378.74 | $380.25 | +$3.40 | +0.90% | 39,864 | $380.17 | $378.74 $382.32 |
| Sep 28, 2026 | $379.84 | $380.92 | $372.46 | $376.85 | $-6.23 | -1.63% | 66,664 | $376.55 | $372.46 $380.92 |
| Sep 25, 2026 | $384.58 | $385.43 | $381.65 | $383.08 | +$0.58 | +0.15% | 37,409 | $383.69 | $381.65 $385.43 |
| Sep 24, 2026 | $376.58 | $383.05 | $376.58 | $382.50 | +$0.99 | +0.26% | 38,278 | $380.11 | $376.58 $383.05 |
| Sep 23, 2026 | $383.74 | $383.74 | $377.74 | $381.51 | $-2.65 | -0.69% | 34,759 | $380.58 | $377.74 $383.74 |
| Sep 22, 2026 | $379.51 | $384.59 | $379.51 | $384.16 | +$3.51 | +0.92% | 37,851 | $382.61 | $379.51 $384.59 |
| Sep 21, 2026 | $371.19 | $381.79 | $371.19 | $380.65 | +$15.11 | +4.13% | 55,087 | $378.63 | $371.19 $381.79 |
| Sep 18, 2026 | $364.97 | $365.74 | $361.25 | $365.54 | +$2.57 | +0.71% | 52,908 | $363.81 | $361.25 $365.74 |
| Sep 17, 2026 | $361.95 | $363.88 | $361.49 | $362.97 | +$8.06 | +2.27% | 29,638 | $363.26 | $361.49 $363.88 |
| Sep 16, 2026 | $357.35 | $358.96 | $351.74 | $354.91 | +$0.50 | +0.14% | 36,152 | $355.64 | $351.74 $358.96 |
| Sep 15, 2026 | $356.09 | $357.41 | $353.84 | $354.41 | $-0.30 | -0.08% | 202,687 | $355.61 | $353.84 $357.41 |
| Sep 14, 2026 | $350.60 | $357.28 | $350.00 | $354.71 | $-7.14 | -1.97% | 50,516 | $354.87 | $350.00 $357.28 |
| Sep 11, 2026 | $361.33 | $363.18 | $360.13 | $361.85 | +$5.64 | +1.58% | 21,821 | $362.09 | $360.13 $363.18 |
| Sep 10, 2026 | $356.96 | $359.66 | $356.01 | $356.21 | $-7.46 | -2.05% | 33,901 | $357.33 | $356.01 $359.66 |
| Sep 9, 2026 | $361.99 | $366.22 | $361.99 | $363.67 | +$0.58 | +0.16% | 25,733 | $363.85 | $361.99 $366.22 |
| Sep 8, 2026 | $365.45 | $365.73 | $361.07 | $363.09 | +$1.69 | +0.47% | 26,866 | $364.10 | $361.07 $365.73 |
| Sep 4, 2026 | $358.43 | $361.56 | $357.78 | $361.40 | +$5.23 | +1.47% | 22,943 | $360.15 | $357.78 $361.56 |
| Sep 3, 2026 | $351.89 | $356.68 | $349.58 | $356.17 | +$4.51 | +1.28% | 18,408 | $354.55 | $349.58 $356.68 |
| Sep 2, 2026 | $350.90 | $351.82 | $349.24 | $351.66 | $-0.12 | -0.03% | 43,885 | $350.92 | $349.24 $351.82 |
| Sep 1, 2026 | $352.89 | $354.28 | $349.75 | $351.78 | $-6.90 | -1.92% | 33,959 | $352.18 | $349.75 $354.28 |
| Aug 31, 2026 | $357.30 | $359.07 | $356.68 | $358.68 | +$0.65 | +0.18% | 14,477 | $357.98 | $356.68 $359.07 |
| Aug 28, 2026 | $361.70 | $363.24 | $357.44 | $358.03 | $-5.98 | -1.64% | 30,112 | $359.05 | $357.44 $363.24 |
| Aug 27, 2026 | $362.71 | $364.07 | $360.38 | $364.01 | +$7.16 | +2.01% | 340,099 | $362.14 | $360.38 $364.07 |