SPDR Morgan Stanley Technology (XNTK) Historical Stock Data
176.34 ↓0.60 (-0.34%)
As of April 15, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, XNTK is down -0.26% a day on average. There have been 13 days where SPDR Morgan Stanley Technology closed green and 17 days where XNTK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 179.03 | 177.80 | ↓$1.23 (-0.69%) | 177.76 | 179.03 | 11.10K |
2024-03-14 | 182.31 | 180.54 | ↓$1.77 (-0.97%) | 179.87 | 182.31 | 6.35K |
2024-03-13 | 182.96 | 181.80 | ↓$1.16 (-0.63%) | 181.73 | 182.96 | 7.68K |
2024-03-12 | 181.96 | 183.79 | ↑$1.83 (1.01%) | 181.58 | 183.81 | 10.20K |
2024-03-11 | 180.17 | 179.89 | ↓$0.28 (-0.16%) | 179.39 | 180.74 | 8.34K |
2024-03-08 | 185.35 | 181.48 | ↓$3.87 (-2.09%) | 180.86 | 186.60 | 12.20K |
2024-03-07 | 183.02 | 184.73 | ↑$1.71 (0.93%) | 182.70 | 185.10 | 9.94K |
2024-03-06 | 181.35 | 181.06 | ↓$0.29 (-0.16%) | 180.13 | 182.36 | 12.97K |
2024-03-05 | 181.33 | 179.20 | ↓$2.14 (-1.18%) | 178.04 | 181.33 | 9.59K |
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?