Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR NYSE Technology ETF (NY: XNTK )

202.49 +2.64 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 199.92 202.93 199.92 202.49 5,269 +2.64(+1.32%)
Oct 28, 2024 201.26 201.26 199.85 199.85 6,406 -0.36(-0.18%)
Oct 25, 2024 200.10 201.80 200.10 200.21 3,957 +1.28(+0.64%)
Oct 24, 2024 198.53 199.10 198.36 198.93 4,546 +1.57(+0.79%)
Oct 23, 2024 200.28 200.28 196.69 197.37 3,936 -3.31(-1.65%)
Oct 22, 2024 200.53 200.71 200.20 200.68 3,389 -0.17(-0.09%)
Oct 21, 2024 199.83 202.33 199.05 200.85 5,356 +0.24(+0.12%)
Oct 18, 2024 201.36 201.36 200.45 200.61 2,974 +0.99(+0.49%)
Oct 17, 2024 200.54 201.19 199.62 199.62 4,547 +0.93(+0.47%)
Oct 16, 2024 199.52 199.52 198.42 198.70 5,396 -0.14(-0.07%)
Oct 15, 2024 204.48 204.48 198.30 198.84 9,594 -6.27(-3.05%)
Oct 14, 2024 204.34 207.28 204.25 205.11 4,245 +1.52(+0.75%)
Oct 11, 2024 201.47 203.86 201.47 203.59 5,416 +1.26(+0.62%)
Oct 10, 2024 200.78 202.34 200.78 202.34 3,808 -0.19(-0.09%)
Oct 09, 2024 200.25 202.61 200.25 202.52 3,715 +1.78(+0.88%)
Oct 08, 2024 199.50 200.76 199.44 200.74 5,215 +2.56(+1.29%)
Oct 07, 2024 199.21 199.59 198.10 198.18 8,804 -1.36(-0.68%)
Oct 04, 2024 198.73 199.54 197.83 199.54 3,301 +3.38(+1.72%)
Oct 03, 2024 194.22 196.98 194.22 196.16 4,925 +0.14(+0.07%)
Oct 02, 2024 195.32 196.46 195.32 196.02 2,904 +1.12(+0.57%)
Oct 01, 2024 196.76 196.95 193.22 194.90 13,671 -2.62(-1.33%)
Sep 30, 2024 197.40 197.85 195.65 197.53 7,299 -0.63(-0.32%)
Sep 27, 2024 200.22 200.22 197.88 198.16 18,413 -1.62(-0.81%)
Sep 26, 2024 201.29 201.29 197.96 199.78 6,987 +3.91(+2.00%)
Sep 25, 2024 195.05 196.76 195.05 195.87 10,537 +0.40(+0.20%)
Sep 24, 2024 194.46 195.61 192.91 195.47 9,207 +2.58(+1.33%)
Sep 23, 2024 192.46 193.23 192.25 192.89 5,644 +1.15(+0.60%)
Sep 20, 2024 191.67 192.05 189.79 191.74 4,698 -0.75(-0.39%)
Sep 19, 2024 191.34 193.59 190.65 192.49 10,573 +5.98(+3.21%)
Sep 18, 2024 188.07 189.66 186.39 186.51 12,150 -1.02(-0.54%)
Sep 17, 2024 188.97 189.06 187.34 187.53 7,630 +0.27(+0.14%)
Sep 16, 2024 186.32 187.26 185.85 187.26 10,137 -0.72(-0.38%)
Sep 13, 2024 186.89 187.98 186.89 187.98 7,310 +1.78(+0.96%)
Sep 12, 2024 184.19 186.63 184.19 186.19 8,509 +1.02(+0.55%)
Sep 11, 2024 180.79 185.17 177.76 185.17 6,576 +5.02(+2.78%)
Sep 10, 2024 178.43 180.16 177.51 180.16 6,244 +2.25(+1.27%)
Sep 09, 2024 177.56 178.61 176.40 177.90 11,395 +2.28(+1.30%)
Sep 06, 2024 180.59 180.59 175.24 175.62 10,213 -5.12(-2.83%)
Sep 05, 2024 179.70 181.97 179.70 180.74 6,552 -0.23(-0.13%)
Sep 04, 2024 179.68 181.61 179.68 180.97 6,872 +0.02(+0.01%)
Sep 03, 2024 186.31 186.34 180.55 180.95 13,489 -7.57(-4.02%)
Aug 30, 2024 187.38 188.52 186.36 188.52 7,244 +3.07(+1.65%)
Aug 29, 2024 186.52 188.47 185.25 185.46 7,323 +0.46(+0.25%)
Aug 28, 2024 187.62 187.80 184.09 185.00 4,646 -2.86(-1.52%)
Aug 27, 2024 186.09 188.38 185.34 187.85 7,902 +0.73(+0.39%)
Aug 26, 2024 189.11 189.68 186.33 187.12 13,986 -3.99(-2.09%)
Aug 23, 2024 190.84 192.03 189.34 191.12 7,289 +2.20(+1.16%)
Aug 22, 2024 193.94 193.94 188.92 188.92 18,514 -4.43(-2.29%)
Aug 21, 2024 192.77 193.99 192.44 193.35 12,932 +1.09(+0.57%)
Aug 20, 2024 192.71 192.93 191.99 192.25 7,753 -0.64(-0.33%)
Aug 19, 2024 189.98 192.89 189.53 192.89 5,854 +2.80(+1.48%)
Aug 16, 2024 189.17 190.22 189.06 190.09 6,144 +0.22(+0.12%)
Aug 15, 2024 187.72 190.14 187.72 189.86 8,280 +5.43(+2.95%)
Aug 14, 2024 184.93 184.93 183.76 184.43 50,391 +0.33(+0.18%)
Aug 13, 2024 181.00 184.27 181.00 184.10 12,188 +4.84(+2.70%)
Aug 12, 2024 179.16 180.12 178.23 179.26 8,182 +0.32(+0.18%)
Aug 09, 2024 177.18 179.25 177.18 178.94 7,685 +1.52(+0.85%)
Aug 08, 2024 174.22 178.02 173.24 177.42 12,745 +6.82(+4.00%)
Aug 07, 2024 175.97 176.93 170.60 170.60 10,902 -1.84(-1.07%)
Aug 06, 2024 171.20 175.44 170.33 172.44 16,966 +2.90(+1.71%)
Aug 05, 2024 163.32 171.31 162.67 169.54 18,044 -4.63(-2.66%)
Aug 02, 2024 174.98 175.37 172.23 174.18 28,025 -6.12(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.