NYSEArca - Delayed Quote
USD
State Street SPDR NYSE Technology ETF (XNTK)
361.40
+5.23
(+1.47%)
At close: September 4 at 3:59:59 PM EDT
356.17
-5.23
(-1.45%)
After hours: September 4 at 7:57:25 PM EDT
Trade XNTK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
358.43
361.56
357.78
361.40
361.40
22,900
Sep 3, 2026
351.89
356.68
349.58
356.17
356.17
18,400
Sep 2, 2026
350.90
351.82
349.24
351.66
351.66
43,900
Sep 1, 2026
352.89
354.28
349.75
351.78
351.78
34,000
Aug 31, 2026
357.30
359.07
356.68
358.68
358.68
14,500
Aug 28, 2026
361.70
363.24
357.44
358.03
358.03
30,100
Aug 27, 2026
362.71
364.07
360.38
364.01
364.01
340,100
Aug 26, 2026
353.43
357.59
353.43
356.85
356.85
22,700
Aug 25, 2026
355.59
358.12
353.70
355.27
355.27
31,800
Aug 24, 2026
352.99
353.07
348.17
351.37
351.37
37,000
Aug 21, 2026
360.45
360.45
355.27
357.31
357.31
23,800
Aug 20, 2026
355.16
358.82
355.07
357.59
357.59
45,300
Aug 19, 2026
361.06
362.27
353.05
356.92
356.92
603,700
Aug 18, 2026
359.64
361.28
355.01
357.62
357.62
30,800
Aug 17, 2026
368.93
371.50
368.16
368.44
368.44
16,000
Aug 14, 2026
369.42
369.42
364.97
366.56
366.56
19,800
Aug 13, 2026
365.02
371.35
365.02
369.07
369.07
53,100
Aug 12, 2026
367.99
367.99
364.36
364.69
364.69
21,000
Aug 11, 2026
363.01
363.01
358.52
360.48
360.48
21,100
Aug 10, 2026
363.47
364.60
360.60
360.76
360.76
22,100
Aug 7, 2026
362.66
363.51
357.44
362.45
362.45
38,000
Aug 6, 2026
351.99
360.42
350.06
356.79
356.79
48,100
Aug 5, 2026
363.10
365.87
358.24
358.58
358.58
50,800
Aug 4, 2026
351.71
362.65
350.96
361.13
361.13
80,700
Aug 3, 2026
334.37
344.15
332.74
343.42
343.42
25,200
Jul 31, 2026
345.02
346.86
334.49
336.99
336.99
50,400
Jul 30, 2026
328.64
336.63
327.23
335.90
335.90
47,300
Jul 29, 2026
327.42
330.13
317.54
317.79
317.79
51,000
Jul 28, 2026
327.64
330.23
320.90
327.73
327.73
43,400
Jul 27, 2026
341.59
341.66
328.67
335.87
335.87
45,500
Jul 24, 2026
344.47
345.89
336.13
337.82
337.82
29,200
Jul 23, 2026
347.08
350.59
343.88
346.04
346.04
51,400
Jul 22, 2026
347.99
354.50
347.99
351.23
351.23
49,400
Jul 21, 2026
351.62
354.84
349.69
354.26
354.26
26,200
Jul 20, 2026
345.82
348.06
342.11
342.58
342.58
34,500
Jul 17, 2026
335.69
346.48
332.02
341.34
341.34
43,500
Jul 16, 2026
350.88
351.53
344.52
346.47
346.47
39,100
Jul 15, 2026
366.37
366.37
350.24
356.46
356.46
37,900
Jul 14, 2026
363.86
364.00
358.68
362.63
362.63
30,100
Jul 13, 2026
363.15
363.43
356.67
357.98
357.98
27,100
Jul 10, 2026
368.03
370.28
364.42
368.86
368.86
33,900
Jul 9, 2026
369.46
373.68
368.25
370.29
370.29
71,300
Jul 8, 2026
354.33
361.56
353.02
361.17
361.17
47,800
Jul 7, 2026
360.66
361.05
353.00
358.71
358.71
28,200
Jul 6, 2026
369.75
375.43
369.43
370.80
370.80
50,400
Jul 2, 2026
377.15
379.32
359.45
363.71
363.71
52,300
Jul 1, 2026
382.18
385.10
376.72
376.77
376.77
27,100
Jun 30, 2026
380.21
392.44
380.21
390.65
390.65
33,400
Jun 29, 2026
371.56
380.07
362.51
379.92
379.92
45,000
Jun 26, 2026
367.16
373.35
366.11
367.86
367.86
48,800
Jun 25, 2026
382.95
382.95
365.78
376.42
376.42
65,500
Jun 24, 2026
368.71
371.67
361.51
367.77
367.77
34,900
Jun 23, 2026
368.65
375.16
366.34
368.47
368.47
44,900
Jun 22, 2026
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
389.18
391.09
384.92
389.58
389.58
54,500
Jun 18, 2026
382.67
388.72
381.04
385.71
385.51
36,200
Jun 17, 2026
377.52
381.62
371.54
371.61
371.42
58,400
Jun 16, 2026
383.39
385.94
371.68
372.34
372.15
57,000
Jun 15, 2026
380.64
385.54
380.64
385.14
384.94
42,400
Jun 12, 2026
365.09
371.66
362.45
369.05
368.86
57,000
Jun 11, 2026
352.79
367.23
352.16
366.52
366.33
87,700
Jun 10, 2026
353.54
362.82
348.75
349.61
349.43
61,200
Jun 9, 2026
371.03
371.58
342.11
359.18
358.99
71,600
Jun 8, 2026
365.22
370.56
362.55
365.82
365.63
71,500
Jun 5, 2026
373.29
373.60
353.28
353.83
353.65
102,300
Jun 4, 2026
375.93
386.03
374.02
383.12
382.92
78,300
Jun 3, 2026
391.11
391.92
382.66
387.00
386.80
53,700
Jun 2, 2026
380.03
387.51
379.51
387.27
387.07
62,300
Jun 1, 2026
370.49
379.79
369.63
377.17
376.97
64,500
May 29, 2026
368.86
372.30
367.33
370.57
370.38
63,900
May 28, 2026
359.95
365.93
357.27
364.75
364.56
48,700
May 27, 2026
364.12
364.12
355.79
359.50
359.31
73,300
May 26, 2026
356.32
361.33
355.28
360.56
360.37
91,500
May 22, 2026
347.36
351.66
347.36
348.71
348.53
50,600
May 21, 2026
338.81
345.20
338.81
344.26
344.08
29,700
May 20, 2026
335.45
341.41
335.11
341.29
341.11
51,900
May 19, 2026
329.85
335.01
326.17
331.37
331.20
86,800
May 18, 2026
339.18
339.18
328.70
332.98
332.81
79,500
May 15, 2026
335.86
340.10
333.37
335.96
335.78
72,000
May 14, 2026
340.11
345.30
339.00
343.42
343.24
72,900
May 13, 2026
339.80
342.03
335.33
339.91
339.73
54,700
May 12, 2026
338.52
339.07
327.68
335.92
335.74
71,100
May 11, 2026
341.65
343.43
339.24
342.71
342.53
42,900
May 8, 2026
332.56
340.68
331.98
340.68
340.50
68,300
May 7, 2026
331.61
333.36
326.56
329.11
328.94
101,200
May 6, 2026
327.92
331.29
325.56
331.27
331.10
49,200
May 5, 2026
320.46
324.18
320.31
322.85
322.68
54,100
May 4, 2026
317.48
319.34
314.61
315.92
315.76
93,300
May 1, 2026
312.79
317.25
312.79
316.18
316.02
61,500
Apr 30, 2026
310.19
312.67
305.85
312.20
312.04
38,600
Apr 29, 2026
305.52
308.01
303.69
307.99
307.83
51,200
Apr 28, 2026
303.68
305.71
300.73
304.12
303.96
77,500
Apr 27, 2026
311.08
311.08
307.61
309.75
309.59
26,300
Apr 24, 2026
309.68
311.31
306.89
310.94
310.78
51,800
Apr 23, 2026
302.35
304.39
297.32
301.15
300.99
51,700
Apr 22, 2026
302.88
305.17
301.04
305.14
304.98
68,100
Apr 21, 2026
300.27
302.77
298.06
299.19
299.03
90,400
Apr 20, 2026
299.34
299.92
295.84
299.03
298.87
54,600
Apr 17, 2026
298.71
299.88
297.48
298.75
298.59
61,300
Apr 16, 2026
293.79
296.01
290.80
294.84
294.69
80,700
Apr 15, 2026
288.69
292.55
288.00
292.38
292.23
27,000
Apr 14, 2026
285.96
288.16
284.96
288.13
287.98
33,900
Apr 13, 2026
275.78
282.64
275.78
282.51
282.36
36,500
Apr 10, 2026
276.68
277.74
275.70
276.44
276.30
72,500
Apr 9, 2026
273.88
275.01
271.26
274.99
274.85
58,200
Apr 8, 2026
276.55
276.80
271.46
273.58
273.44
137,000
Apr 7, 2026
260.87
263.60
258.02
263.50
263.36
41,600
Apr 6, 2026
261.28
263.20
260.18
262.16
262.02
25,700
Apr 2, 2026
252.77
260.50
252.03
260.20
260.06
42,800
Apr 1, 2026
258.23
262.44
258.09
259.78
259.64
30,200
Mar 31, 2026
248.18
255.55
247.95
255.28
255.15
56,200
Mar 30, 2026
251.31
251.69
242.73
244.17
244.04
38,600
Mar 27, 2026
252.48
252.63
248.45
248.99
248.86
45,700
Mar 26, 2026
259.86
260.00
254.04
254.22
254.09
33,300
Mar 25, 2026
264.40
265.35
262.31
263.64
263.50
27,500
Mar 24, 2026
262.25
263.45
260.45
261.55
261.41
18,900
Mar 23, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
264.36
268.52
263.37
264.71
264.57
42,700
Mar 20, 2026
265.67
265.67
258.24
260.72
260.49
23,500
Mar 19, 2026
262.08
267.67
261.35
266.45
266.21
19,000
Mar 18, 2026
269.69
270.88
266.73
266.73
266.49
41,200
Mar 17, 2026
269.93
271.78
269.54
270.26
270.02
16,900
Mar 16, 2026
268.58
270.05
267.89
268.18
267.94
19,100
Mar 13, 2026
266.62
269.27
263.71
264.36
264.13
39,000
Mar 12, 2026
269.15
269.15
265.05
265.17
264.94
27,800
Mar 11, 2026
272.54
274.15
270.05
271.47
271.23
23,000
Mar 10, 2026
271.27
273.42
269.12
270.24
270.00
63,800
Mar 9, 2026
262.21
270.86
261.07
270.38
270.14
31,800
Mar 6, 2026
266.33
270.28
264.94
265.86
265.62
46,300
Mar 5, 2026
268.34
273.00
266.65
270.52
270.28
28,800
Mar 4, 2026
264.87
269.84
264.51
269.05
268.81
37,500
Mar 3, 2026
260.00
264.10
257.05
262.74
262.51
50,700
Mar 2, 2026
262.98
268.48
262.61
267.72
267.48
47,200
Feb 27, 2026
265.24
268.72
265.24
268.48
268.24
16,400
Feb 26, 2026
272.19
272.19
265.68
269.76
269.52
29,200
Feb 25, 2026
268.76
272.60
268.76
272.40
272.16
22,500
Feb 24, 2026
264.54
267.65
264.26
266.82
266.58
20,000
Feb 23, 2026
267.51
267.51
261.24
262.74
262.51
52,000
Feb 20, 2026
266.70
271.46
266.40
269.71
269.47
27,600
Feb 19, 2026
267.55
268.88
266.37
268.54
268.30
30,400
Feb 18, 2026
266.40
271.71
265.79
269.81
269.57
25,100
Feb 17, 2026
265.26
267.84
262.29
266.38
266.14
35,200
Feb 13, 2026
266.11
269.68
265.41
267.51
267.27
21,600
Feb 12, 2026
272.60
272.60
263.81
264.98
264.75
38,100
Feb 11, 2026
276.64
276.64
269.10
272.69
272.45
24,100
Feb 10, 2026
274.90
275.91
272.73
273.02
272.78
18,600
Feb 9, 2026
268.43
275.10
267.24
273.60
273.36
21,800
Feb 6, 2026
264.40
270.31
264.40
269.74
269.50
79,900
Feb 5, 2026
262.51
265.56
259.73
261.57
261.34
34,300
Feb 4, 2026
273.59
273.59
262.15
265.61
265.37
68,900
Feb 3, 2026
285.77
285.77
272.96
276.81
276.56
36,800
Feb 2, 2026
281.61
286.71
281.52
284.78
284.53
31,900
Jan 30, 2026
287.29
288.18
280.74
281.69
281.44
18,800
Jan 29, 2026
290.52
290.75
282.46
289.29
289.03
64,300
Jan 28, 2026
291.14
292.28
289.80
290.37
290.11
24,000
Jan 27, 2026
288.16
289.91
287.17
289.31
289.05
25,300
Jan 26, 2026
284.28
286.64
284.28
285.53
285.28
31,700
Jan 23, 2026
283.44
285.52
282.15
284.29
284.04
31,200
Jan 22, 2026
287.48
287.48
284.19
285.46
285.21
22,400
Jan 21, 2026
280.18
284.52
279.08
282.56
282.31
45,300
Jan 20, 2026
280.03
282.67
278.00
278.31
278.06
28,400
Jan 16, 2026
287.73
287.73
283.30
284.63
284.38
28,700
Jan 15, 2026
288.85
288.85
284.61
284.68
284.43
76,700
Jan 14, 2026
286.73
286.73
280.40
283.19
282.94
39,300
Jan 13, 2026
288.91
290.00
286.96
287.70
287.45
27,000
Jan 12, 2026
285.12
289.48
285.12
288.50
288.24
32,300
Jan 9, 2026
283.48
287.44
282.40
286.91
286.66
18,300
Jan 8, 2026
285.35
285.35
281.13
282.69
282.44
22,600
Jan 7, 2026
285.15
287.24
284.79
285.40
285.15
39,600
Jan 6, 2026
283.43
286.38
283.19
285.92
285.67
50,100
Jan 5, 2026
283.48
285.21
282.36
282.70
282.45
68,100
Jan 2, 2026
282.12
282.85
278.12
279.64
279.39
19,900
Dec 31, 2025
281.00
281.00
277.80
277.88
277.63
15,300
Dec 30, 2025
281.45
282.37
280.65
280.65
280.40
30,500
Dec 29, 2025
280.45
281.94
280.19
281.41
281.16
63,000
Dec 26, 2025
282.76
283.23
281.91
282.57
282.32
9,800
Dec 24, 2025
281.52
282.64
281.52
282.56
282.31
7,600
Dec 23, 2025
280.24
281.89
279.38
281.89
281.64
53,600
Dec 22, 2025
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
282.59
282.64
280.19
281.04
280.79
20,000
Dec 19, 2025
275.60
280.17
275.58
279.37
278.97
32,100
Dec 18, 2025
274.13
275.36
272.69
273.08
272.69
46,700
Dec 17, 2025
276.10
276.10
267.10
267.34
266.96
51,800
Dec 16, 2025
273.65
275.89
272.38
275.00
274.61
49,300
Dec 15, 2025
279.58
279.58
274.86
274.97
274.58
50,600
Dec 12, 2025
284.49
284.49
276.87
278.20
277.80
63,400
Dec 11, 2025
284.88
286.06
281.01
285.96
285.55
39,500
Dec 10, 2025
286.14
289.80
284.33
288.51
288.10
35,500
Dec 9, 2025
284.35
286.75
283.44
286.54
286.13
20,100
Dec 8, 2025
286.44
287.50
283.71
285.02
284.61
31,600
Dec 5, 2025
283.26
286.50
283.26
284.53
284.12
50,000
Dec 4, 2025
282.11
282.21
280.11
281.62
281.22
31,500
Dec 3, 2025
279.34
282.23
277.36
282.21
281.81
68,700
Dec 2, 2025
277.42
281.09
277.42
279.96
279.56
43,400
Dec 1, 2025
273.29
277.12
272.39
276.09
275.69
35,500
Nov 28, 2025
273.51
276.00
272.88
276.00
275.60
20,900
Nov 26, 2025
271.26
273.24
270.17
272.52
272.13
58,900
Nov 25, 2025
266.73
268.76
262.46
268.28
267.90
44,400
Nov 24, 2025
262.10
268.47
262.09
267.73
267.35
39,000
Nov 21, 2025
257.77
261.82
251.74
259.30
258.93
119,000
Nov 20, 2025
273.65
275.61
256.78
257.38
257.01
118,200
Nov 19, 2025
267.33
271.08
265.50
267.82
267.44
58,000
Nov 18, 2025
268.27
269.60
264.00
267.25
266.87
80,700
Nov 17, 2025
272.94
276.92
268.93
270.50
270.11
74,500
Nov 14, 2025
268.03
277.88
267.56
274.61
274.22
44,000
Nov 13, 2025
281.69
282.04
270.00
274.70
274.31
46,900
Nov 12, 2025
285.43
285.43
281.71
282.85
282.44
39,400
Nov 11, 2025
284.98
285.27
281.34
282.74
282.33
30,400
Nov 10, 2025
285.19
289.03
284.48
286.99
286.58
40,800
Nov 7, 2025
278.20
279.44
271.89
278.75
278.35
59,200
Nov 6, 2025
287.08
287.08
279.60
280.56
280.16
117,900
Nov 5, 2025
282.66
288.27
282.44
286.54
286.13
77,000
Nov 4, 2025
285.09
288.28
282.43
282.43
282.03
46,800
Nov 3, 2025
294.61
294.66
290.83
293.21
292.79
37,800
Oct 31, 2025
293.32
293.98
289.50
291.63
291.21
46,400
Oct 30, 2025
292.48
293.60
289.66
289.66
289.25
43,700
Oct 29, 2025
295.34
295.79
292.76
294.46
294.04
50,900
Oct 28, 2025
292.81
294.35
292.18
293.00
292.58
86,100
Oct 27, 2025
291.12
292.77
289.39
292.66
292.24
44,200
Oct 24, 2025
284.93
287.21
284.93
286.28
285.87
31,700
Oct 23, 2025
275.52
281.68
275.52
281.41
281.01
35,300
Oct 22, 2025
280.04
280.44
272.98
276.50
276.10
40,200
Oct 21, 2025
281.88
282.19
279.75
280.81
280.41
25,400
Oct 20, 2025
280.14
283.05
280.00
281.92
281.52
34,300
Oct 17, 2025
275.93
278.75
274.54
277.93
277.53
25,500
Oct 16, 2025
281.56
282.22
276.35
277.77
277.37
42,700
Oct 15, 2025
278.92
280.26
274.93
278.42
278.02
32,000
Oct 14, 2025
272.57
277.58
270.64
274.43
274.04
35,700
Oct 13, 2025
275.77
277.45
273.87
277.29
276.89
34,600
Oct 10, 2025
281.37
282.09
267.69
268.50
268.12
63,700
Oct 9, 2025
282.39
282.39
279.82
281.48
281.08
31,000
Oct 8, 2025
278.91
283.42
278.91
283.31
282.90
28,700
Oct 7, 2025
283.33
284.14
278.03
278.72
278.32
64,800
Oct 6, 2025
283.39
284.65
281.28
281.53
281.13
36,200
Oct 3, 2025
280.55
281.25
276.92
278.45
278.05
21,900
Oct 2, 2025
280.34
280.34
277.48
279.82
279.42
34,900
Oct 1, 2025
270.98
277.39
270.98
277.13
276.73
34,100
Sep 30, 2025
272.01
272.68
270.35
272.23
271.84
74,600
Sep 29, 2025
272.12
274.16
272.00
272.35
271.96
34,300
Sep 26, 2025
269.58
269.89
267.41
269.70
269.31
34,200
Sep 25, 2025
266.98
269.48
265.54
268.83
268.44
242,600
Sep 24, 2025
271.51
271.74
269.53
270.37
269.98
20,900
Sep 23, 2025
272.16
272.55
269.89
270.26
269.87
21,200
Sep 22, 2025
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
270.29
272.03
270.00
271.62
271.23
20,300
Sep 19, 2025
268.61
270.40
267.68
269.59
269.12
20,600
Sep 18, 2025
266.88
269.10
265.79
267.82
267.35
28,400
Sep 17, 2025
262.75
263.60
259.55
262.83
262.37
34,100
Sep 16, 2025
262.91
263.54
261.41
262.60
262.14
21,500
Sep 15, 2025
258.71
261.71
258.71
261.39
260.93
29,400
Sep 12, 2025
257.28
257.82
256.39
257.43
256.98
12,200
Sep 11, 2025
255.86
258.45
255.86
256.75
256.30
37,800
Sep 10, 2025
255.65
256.62
254.39
255.18
254.73
31,400
Sep 9, 2025
249.22
250.79
248.58
250.63
250.19
22,300
Sep 8, 2025
247.17
248.83
247.07
248.59
248.16
26,300
Sep 5, 2025
246.19
246.19
241.86
244.99
244.56
12,600
