SPDR Morgan Stanley Technology (XNTK) Historical Stock Data
281.04 ↑1.67 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XNTK is down -0.16% a day on average. There have been 17 days where SPDR Morgan Stanley Technology closed green and 13 days where XNTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 282.59 | 281.04 | ↓$1.55 (-0.55%) | 280.43 | 282.64 | 19.48K |
| 2025-12-19 | 275.60 | 279.37 | ↑$3.77 (1.37%) | 275.58 | 280.17 | 32.05K |
| 2025-12-18 | 274.13 | 273.08 | ↓$1.05 (-0.38%) | 272.69 | 275.36 | 46.24K |
| 2025-12-17 | 276.10 | 267.34 | ↓$8.76 (-3.17%) | 267.10 | 276.10 | 51.79K |
| 2025-12-16 | 273.65 | 275.00 | ↑$1.35 (0.49%) | 272.38 | 275.89 | 48.12K |
| 2025-12-15 | 279.58 | 274.97 | ↓$4.61 (-1.65%) | 274.97 | 279.58 | 49.66K |
| 2025-12-12 | 284.49 | 278.20 | ↓$6.29 (-2.21%) | 277.10 | 284.49 | 63.35K |
| 2025-12-11 | 284.88 | 285.96 | ↑$1.08 (0.38%) | 281.01 | 286.06 | 38.05K |
| 2025-12-10 | 286.14 | 288.51 | ↑$2.37 (0.83%) | 284.33 | 289.80 | 35.53K |
| 2025-12-09 | 284.35 | 286.54 | ↑$2.19 (0.77%) | 283.44 | 286.75 | 19.73K |
| 2025-12-08 | 286.44 | 285.02 | ↓$1.42 (-0.50%) | 283.71 | 287.50 | 29.53K |
| 2025-12-05 | 283.26 | 284.53 | ↑$1.27 (0.45%) | 283.26 | 286.50 | 49.98K |
| 2025-12-04 | 282.11 | 281.62 | ↓$0.49 (-0.17%) | 280.11 | 282.21 | 30.79K |
| 2025-12-03 | 279.34 | 282.21 | ↑$2.87 (1.03%) | 277.36 | 282.21 | 68.74K |
| 2025-12-02 | 277.42 | 279.96 | ↑$2.54 (0.92%) | 277.42 | 281.10 | 43.40K |
| 2025-12-01 | 273.29 | 276.09 | ↑$2.80 (1.02%) | 272.39 | 277.12 | 35.46K |
| 2025-11-28 | 273.51 | 276.00 | ↑$2.49 (0.91%) | 273.35 | 276.00 | 20.87K |
| 2025-11-26 | 271.26 | 272.52 | ↑$1.26 (0.46%) | 270.21 | 273.25 | 58.39K |
| 2025-11-25 | 266.73 | 268.28 | ↑$1.55 (0.58%) | 262.68 | 268.75 | 44.36K |
| 2025-11-24 | 262.10 | 267.73 | ↑$5.63 (2.15%) | 262.09 | 268.47 | 38.71K |
| 2025-11-21 | 257.77 | 259.30 | ↑$1.53 (0.59%) | 251.74 | 261.82 | 118.91K |
| 2025-11-20 | 273.65 | 257.38 | ↓$16.27 (-5.95%) | 257.10 | 275.61 | 117.24K |
| 2025-11-19 | 267.33 | 267.82 | ↑$0.49 (0.18%) | 265.50 | 271.08 | 56.98K |
| 2025-11-18 | 268.27 | 267.25 | ↓$1.02 (-0.38%) | 264.28 | 269.50 | 80.45K |
| 2025-11-17 | 272.94 | 270.50 | ↓$2.44 (-0.89%) | 268.93 | 276.92 | 74.19K |
| 2025-11-14 | 268.03 | 274.61 | ↑$6.58 (2.45%) | 267.56 | 277.89 | 43.85K |
| 2025-11-13 | 281.69 | 274.70 | ↓$6.99 (-2.48%) | 270.00 | 282.04 | 46.56K |
| 2025-11-12 | 285.43 | 282.85 | ↓$2.58 (-0.90%) | 281.71 | 285.43 | 39.42K |
| 2025-11-11 | 284.98 | 282.74 | ↓$2.24 (-0.79%) | 281.34 | 285.27 | 30.17K |
| 2025-11-10 | 285.19 | 286.99 | ↑$1.80 (0.63%) | 284.48 | 289.03 | 40.66K |
Create an account or log in to view more rows.
$XNTK i like the stock
$XNTK to the moon!
$XNTK over a thousand shares in now
$XNTK I’m selling y’all have fun bag holding
$XNTK Guys when can we expect that 30% drop?
$XNTK omg lol
$XNTK man this will be good in coming weeks
$XNTK HODLing
and buying more when I can.
$XNTK I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$XNTK Here we go!!!