SPDR Morgan Stanley Technology (XNTK) Historical Stock Data
175.56 ↓0.46 (-0.26%)
As of April 29, 2024, 11:03am EST.
Historical Data
In the past 30 trading days, XNTK is down -0.20% a day on average. There have been 15 days where SPDR Morgan Stanley Technology closed green and 15 days where XNTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 176.29 | 176.02 | ↓$0.27 (-0.15%) | 174.86 | 176.68 | 65.70K |
| 2024-04-26 | 174.19 | 175.74 | ↑$1.55 (0.89%) | 174.19 | 176.05 | 14.44K |
| 2024-04-25 | 170.40 | 172.65 | ↑$2.25 (1.32%) | 170.40 | 173.36 | 6.30K |
| 2024-04-24 | 175.22 | 173.79 | ↓$1.43 (-0.81%) | 172.40 | 175.50 | 15.16K |
| 2024-04-23 | 170.44 | 173.13 | ↑$2.69 (1.58%) | 170.44 | 173.60 | 8.26K |
| 2024-04-22 | 168.56 | 169.53 | ↑$0.97 (0.58%) | 167.36 | 170.26 | 11.76K |
| 2024-04-19 | 171.01 | 167.48 | ↓$3.53 (-2.07%) | 166.87 | 171.21 | 17.89K |
| 2024-04-18 | 174.01 | 172.03 | ↓$1.98 (-1.14%) | 172.03 | 174.53 | 16.13K |
| 2024-04-17 | 177.91 | 174.15 | ↓$3.76 (-2.12%) | 173.84 | 177.91 | 11.29K |
| 2024-04-16 | 175.99 | 176.94 | ↑$0.95 (0.54%) | 175.93 | 177.99 | 16.76K |
| 2024-04-15 | 181.37 | 176.27 | ↓$5.10 (-2.81%) | 175.82 | 181.37 | 12.05K |
| 2024-04-12 | 181.45 | 179.47 | ↓$1.98 (-1.09%) | 179.17 | 181.49 | 15.72K |
| 2024-04-11 | 181.65 | 183.95 | ↑$2.30 (1.26%) | 180.97 | 184.21 | 9.13K |
| 2024-04-10 | 180.15 | 180.87 | ↑$0.72 (0.40%) | 180.05 | 181.23 | 24.36K |
| 2024-04-09 | 182.98 | 182.27 | ↓$0.71 (-0.39%) | 180.38 | 182.98 | 10.94K |
| 2024-04-08 | 182.13 | 181.41 | ↓$0.72 (-0.40%) | 181.24 | 182.32 | 75.62K |
| 2024-04-05 | 180.11 | 181.61 | ↑$1.50 (0.83%) | 180.11 | 182.13 | 21.03K |
| 2024-04-04 | 184.72 | 179.37 | ↓$5.35 (-2.90%) | 179.01 | 184.72 | 13.58K |
| 2024-04-03 | 180.55 | 182.64 | ↑$2.09 (1.16%) | 180.55 | 183.42 | 12.32K |
| 2024-04-02 | 181.07 | 181.96 | ↑$0.89 (0.49%) | 180.38 | 181.96 | 23.47K |
| 2024-04-01 | 182.80 | 183.62 | ↑$0.82 (0.45%) | 180.00 | 184.84 | 114.75K |
| 2024-03-28 | 182.67 | 182.39 | ↓$0.28 (-0.15%) | 182.15 | 182.83 | 8.59K |
| 2024-03-27 | 183.99 | 182.70 | ↓$1.29 (-0.70%) | 181.30 | 183.99 | 80.52K |
| 2024-03-26 | 184.60 | 182.66 | ↓$1.94 (-1.05%) | 182.66 | 184.66 | 17.09K |
| 2024-03-25 | 182.83 | 183.29 | ↑$0.46 (0.25%) | 182.31 | 183.91 | 9.42K |
| 2024-03-22 | 183.53 | 183.89 | ↑$0.35 (0.19%) | 183.01 | 184.67 | 11.31K |
| 2024-03-21 | 185.78 | 183.91 | ↓$1.87 (-1.01%) | 183.91 | 185.81 | 24.88K |
| 2024-03-20 | 180.56 | 181.91 | ↑$1.35 (0.75%) | 179.36 | 182.00 | 10.15K |
| 2024-03-19 | 178.08 | 179.26 | ↑$1.18 (0.66%) | 176.73 | 179.36 | 15.74K |
| 2024-03-18 | 180.00 | 179.23 | ↓$0.77 (-0.43%) | 178.89 | 180.61 | 8.71K |
Create an account or log in to view more rows.
$XNTK Growth/Value
$XNTK this stock has me so excited i cant sleep!!
$XNTK make it rain
let’s see some green
$XNTK choo choo
$XNTK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$XNTK BULLS ALPHA
BEARS BETA
$XNTK Bears get cremated today
$XNTK wow you bulls are losers
$XNTK all’s I know is buy and hold… no expectations
$XNTK why is there no volume? Is that suspicious?