State Street SPDR NYSE Technology ETF ( XNTK) - Price History
Monthly price history for XNTK (State Street SPDR NYSE Technology ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $357.31 | $357.31 |
| July 2026 | $336.99 | $336.99 |
| June 2026 | $390.65 | $390.65 |
| May 2026 | $370.38 | $370.57 |
| April 2026 | $312.04 | $312.20 |
| March 2026 | $255.15 | $255.28 |
| February 2026 | $268.24 | $268.48 |
| January 2026 | $281.44 | $281.68 |
| December 2025 | $277.64 | $277.88 |
| November 2025 | $275.61 | $276 |
| October 2025 | $291.21 | $291.63 |
| September 2025 | $271.84 | $272.23 |
| August 2025 | $241.39 | $241.81 |
| July 2025 | $236.22 | $236.63 |
| June 2025 | $236.87 | $237.28 |
| May 2025 | $215.30 | $215.97 |
| April 2025 | $196.29 | $196.90 |
| March 2025 | $191.22 | $191.81 |
| February 2025 | $205.76 | $206.51 |
| January 2025 | $211.92 | $212.69 |
| December 2024 | $201.09 | $201.82 |
| November 2024 | $204.67 | $205.58 |
| October 2024 | $194.44 | $195.31 |
| September 2024 | $196.65 | $197.53 |
| August 2024 | $187.69 | $188.73 |
| July 2024 | $187.07 | $188.11 |
| June 2024 | $194.17 | $195.25 |
| May 2024 | $180.69 | $181.96 |
| April 2024 | $171.42 | $172.63 |
| March 2024 | $181.11 | $182.39 |
| February 2024 | $178.05 | $179.48 |
| January 2024 | $168.11 | $169.46 |
| December 2023 | $162.84 | $164.14 |
| November 2023 | $153.14 | $154.51 |
| October 2023 | $131.72 | $132.91 |
| September 2023 | $135.38 | $136.60 |
| August 2023 | $144.18 | $145.59 |
| July 2023 | $147.04 | $148.48 |
| June 2023 | $138.19 | $139.54 |
| May 2023 | $128.87 | $130.28 |
| April 2023 | $115.91 | $117.18 |
| March 2023 | $119.90 | $121.20 |
| February 2023 | $109.66 | $110.98 |
| January 2023 | $111.47 | $112.82 |
| December 2022 | $95.71 | $96.87 |
| November 2022 | $105.45 | $106.97 |
| October 2022 | $96.40 | $97.79 |
| September 2022 | $92.78 | $94.12 |
| August 2022 | $106 | $107.72 |
| July 2022 | $111.27 | $113.08 |
| June 2022 | $101.42 | $103.07 |
| May 2022 | $112.84 | $114.97 |
| April 2022 | $116.08 | $118.28 |
| March 2022 | $136.43 | $139.01 |
| February 2022 | $136.10 | $138.81 |
| January 2022 | $143.99 | $146.85 |
| December 2021 | $162.43 | $165.66 |
| November 2021 | $164.92 | $168.38 |
| October 2021 | $162.50 | $165.91 |
| September 2021 | $153.20 | $156.41 |
| August 2021 | $160.84 | $164.33 |
| July 2021 | $155.20 | $158.57 |
| June 2021 | $155.70 | $159.08 |
| May 2021 | $145.76 | $149.02 |
| April 2021 | $146.86 | $150.14 |
| March 2021 | $141.54 | $144.70 |
| February 2021 | $144.35 | $147.77 |
| January 2021 | $140.67 | $144 |
| December 2020 | $138.08 | $141.35 |
| November 2020 | $129.10 | $132.23 |
| October 2020 | $112.15 | $114.87 |
| September 2020 | $115.90 | $118.71 |
| August 2020 | $121.68 | $124.70 |
| July 2020 | $105.38 | $108 |
| June 2020 | $96.96 | $99.37 |
| May 2020 | $89.32 | $91.68 |
| April 2020 | $82.64 | $84.83 |
| March 2020 | $71.31 | $73.20 |
| February 2020 | $79.31 | $81.56 |
| January 2020 | $82.45 | $84.79 |
| December 2019 | $79.40 | $81.65 |
| November 2019 | $75.97 | $78.23 |
| October 2019 | $72.55 | $74.71 |
| September 2019 | $70.64 | $72.75 |
| August 2019 | $70.75 | $73.01 |
| July 2019 | $73.01 | $75.34 |
| June 2019 | $70.40 | $72.65 |
| May 2019 | $65.08 | $67.29 |
| April 2019 | $73.38 | $75.87 |
| March 2019 | $68.90 | $71.23 |
| February 2019 | $66.79 | $69.14 |
| January 2019 | $63.81 | $66.06 |
| December 2018 | $57.50 | $59.53 |
| November 2018 | $62.70 | $84.49 |
| October 2018 | $62.36 | $84.03 |
| September 2018 | $70.08 | $94.44 |
| August 2018 | $70.40 | $95.07 |
| July 2018 | $68.66 | $92.71 |
| June 2018 | $69.14 | $93.36 |
| May 2018 | $68.79 | $93.04 |
| April 2018 | $65.14 | $88.10 |
| March 2018 | $65.75 | $88.93 |
| February 2018 | $68.51 | $92.74 |
| January 2018 | $68.19 | $92.30 |
| December 2017 | $61.92 | $83.81 |
| November 2017 | $61.99 | $84.62 |
| October 2017 | $61.39 | $83.79 |
| September 2017 | $57.77 | $78.85 |
| August 2017 | $56.84 | $77.69 |
| July 2017 | $55.15 | $75.37 |
| June 2017 | $53.33 | $72.89 |
| May 2017 | $53.82 | $73.72 |
| April 2017 | $51.72 | $70.84 |
| March 2017 | $50.24 | $68.81 |
| February 2017 | $48.98 | $67.21 |
| January 2017 | $46.88 | $64.33 |
| December 2016 | $44.11 | $60.52 |
| November 2016 | $43.95 | $60.43 |
| October 2016 | $43.61 | $59.96 |
| September 2016 | $43.59 | $59.94 |
| August 2016 | $42.69 | $58.82 |
| July 2016 | $41.31 | $56.93 |
| June 2016 | $38.14 | $52.56 |
| May 2016 | $39.19 | $54.15 |
| April 2016 | $37.37 | $51.63 |
| March 2016 | $38.14 | $52.70 |
| February 2016 | $35.37 | $48.95 |
| January 2016 | $35.38 | $48.97 |
| December 2015 | $39.08 | $54.08 |
| November 2015 | $39.94 | $55.43 |
| October 2015 | $39.53 | $54.86 |
| September 2015 | $35.72 | $49.57 |
| August 2015 | $36.41 | $101.27 |
| July 2015 | $38.19 | $106.24 |
| June 2015 | $36.19 | $100.66 |
| May 2015 | $37.55 | $104.74 |
| April 2015 | $37.02 | $103.26 |
| March 2015 | $35.97 | $100.34 |
| February 2015 | $37.66 | $105.23 |
| January 2015 | $34.65 | $96.84 |
| December 2014 | $36.43 | $101.80 |
| November 2014 | $36.34 | $101.79 |
| October 2014 | $34.68 | $97.15 |
| September 2014 | $34.64 | $97.03 |
| August 2014 | $35.39 | $99.31 |
| July 2014 | $34.10 | $95.71 |
| June 2014 | $34.04 | $95.54 |
| May 2014 | $33.13 | $93.28 |
| April 2014 | $31.88 | $89.76 |
| March 2014 | $32.88 | $92.57 |
| February 2014 | $32.99 | $93.03 |
| January 2014 | $31.63 | $89.20 |
| December 2013 | $31.77 | $89.59 |
| November 2013 | $30.57 | $86.49 |
| October 2013 | $29.84 | $84.41 |
| September 2013 | $28.92 | $81.82 |
| August 2013 | $27.12 | $76.92 |
| July 2013 | $27.53 | $78.09 |
| June 2013 | $26.20 | $74.31 |
| May 2013 | $26.90 | $76.63 |
| April 2013 | $25.60 | $72.91 |
| March 2013 | $25.69 | $73.19 |
| February 2013 | $25.21 | $71.95 |
| January 2013 | $25.12 | $71.67 |
| December 2012 | $23.96 | $68.36 |
| November 2012 | $23.10 | $66.12 |
| October 2012 | $22.40 | $64.13 |
| September 2012 | $23.79 | $68.12 |
| August 2012 | $23.48 | $67.30 |
| July 2012 | $22.56 | $64.64 |
| June 2012 | $22.25 | $63.76 |
| May 2012 | $21.70 | $62.48 |
| April 2012 | $24.36 | $70.15 |
| March 2012 | $24.82 | $71.45 |
| February 2012 | $23.64 | $68.12 |
| January 2012 | $22.17 | $63.90 |
| December 2011 | $20.36 | $58.66 |
| November 2011 | $21.05 | $60.77 |
| October 2011 | $22 | $63.50 |
| September 2011 | $19.24 | $55.56 |
| August 2011 | $20.28 | $58.63 |
| July 2011 | $21.88 | $63.25 |
| June 2011 | $22.64 | $65.45 |
| May 2011 | $23.53 | $68.29 |
| April 2011 | $24.04 | $69.75 |
| March 2011 | $23.33 | $67.69 |
| February 2011 | $24.11 | $70.02 |
| January 2011 | $23.59 | $68.52 |
| December 2010 | $22.75 | $66.08 |
| November 2010 | $21.60 | $62.81 |
| October 2010 | $21.50 | $62.50 |
| September 2010 | $20.01 | $58.17 |
| August 2010 | $17.74 | $51.59 |
| July 2010 | $19.02 | $55.31 |
| June 2010 | $17.66 | $51.37 |
| May 2010 | $18.90 | $55.13 |
| April 2010 | $20.46 | $59.69 |
| March 2010 | $20.50 | $59.80 |
| February 2010 | $19.11 | $55.78 |
| January 2010 | $18.21 | $53.14 |
| December 2009 | $19.74 | $57.61 |
| November 2009 | $18.61 | $54.35 |
| October 2009 | $17.62 | $51.45 |
| September 2009 | $18.21 | $53.17 |
| August 2009 | $17.14 | $50.06 |
| July 2009 | $16.82 | $49.12 |
| June 2009 | $15.41 | $45 |
| May 2009 | $14.93 | $43.70 |
| April 2009 | $14.31 | $41.89 |
| March 2009 | $12.31 | $36.04 |
| February 2009 | $10.88 | $31.86 |
| January 2009 | $11.36 | $33.28 |
| December 2008 | $11.58 | $33.92 |
| November 2008 | $11.23 | $32.98 |
| October 2008 | $12.74 | $37.41 |
| September 2008 | $15.77 | $46.31 |
| August 2008 | $18.98 | $55.75 |
| July 2008 | $18.86 | $55.42 |
| June 2008 | $18.90 | $55.52 |
| May 2008 | $20.90 | $61.54 |
| April 2008 | $19.43 | $57.21 |
| March 2008 | $17.94 | $52.82 |
| February 2008 | $17.91 | $52.74 |
| January 2008 | $18.40 | $54.21 |
| December 2007 | $21.03 | $61.95 |
| November 2007 | $20.77 | $61.19 |
| October 2007 | $23.06 | $67.93 |
| September 2007 | $22.54 | $66.40 |
| August 2007 | $21.48 | $63.28 |
| July 2007 | $21.08 | $62.10 |
| June 2007 | $21.01 | $61.90 |
| May 2007 | $20.79 | $61.31 |
| April 2007 | $20 | $58.98 |
| March 2007 | $18.74 | $55.26 |
| February 2007 | $19.06 | $56.21 |
| January 2007 | $19.05 | $56.18 |
| December 2006 | $19.20 | $56.60 |
| November 2006 | $19.41 | $57.23 |
| October 2006 | $18.67 | $55.04 |
| September 2006 | $17.91 | $52.82 |
| August 2006 | $17.17 | $50.63 |
| July 2006 | $15.75 | $46.43 |
| June 2006 | $16.68 | $49.20 |
| May 2006 | $16.89 | $49.85 |
| April 2006 | $18.33 | $54.09 |
| March 2006 | $18.50 | $54.60 |
| February 2006 | $17.89 | $52.79 |
| January 2006 | $18.24 | $53.83 |
| December 2005 | $17.59 | $51.90 |
| November 2005 | $17.83 | $52.63 |
| October 2005 | $16.84 | $49.69 |
| September 2005 | $17.06 | $50.34 |
| August 2005 | $16.71 | $49.32 |
| July 2005 | $16.90 | $49.87 |
| June 2005 | $15.94 | $47.03 |
| May 2005 | $16.20 | $47.82 |
| April 2005 | $14.58 | $43.05 |
| March 2005 | $15.37 | $45.36 |
| February 2005 | $15.91 | $46.96 |
| January 2005 | $15.96 | $47.12 |
| December 2004 | $17.12 | $50.52 |
| November 2004 | $16.54 | $48.93 |
| October 2004 | $15.45 | $45.69 |
| September 2004 | $15 | $44.37 |
| August 2004 | $14.18 | $41.94 |
| July 2004 | $14.73 | $43.57 |
| June 2004 | $16.60 | $49.10 |
| May 2004 | $16.01 | $47.35 |
| April 2004 | $15.48 | $45.79 |
| March 2004 | $16.43 | $48.61 |
| February 2004 | $16.65 | $49.25 |
| January 2004 | $17.03 | $50.38 |
| December 2003 | $16.06 | $47.49 |
| November 2003 | $15.66 | $46.33 |
| October 2003 | $15.38 | $45.50 |
| September 2003 | $13.93 | $41.21 |
| August 2003 | $14.21 | $42.02 |
| July 2003 | $13.14 | $38.86 |
| June 2003 | $12.40 | $36.67 |
| May 2003 | $12.40 | $36.69 |
| April 2003 | $10.80 | $31.95 |
| March 2003 | $9.79 | $28.96 |
| February 2003 | $9.69 | $28.65 |
| January 2003 | $9.70 | $28.68 |
| December 2002 | $9.69 | $28.65 |
| November 2002 | $11.68 | $34.54 |
| October 2002 | $9.92 | $29.34 |
| September 2002 | $8.05 | $23.82 |
| August 2002 | $10.03 | $29.68 |
| July 2002 | $10 | $29.58 |
| June 2002 | $11.26 | $33.30 |
| May 2002 | $13.07 | $38.66 |
| April 2002 | $13.60 | $40.21 |
| March 2002 | $15.42 | $45.60 |
| February 2002 | $14.43 | $42.69 |
| January 2002 | $17.06 | $50.45 |
| December 2001 | $17.28 | $51.10 |
| November 2001 | $17.40 | $51.46 |
| October 2001 | $15.24 | $45.08 |
| September 2001 | $12.68 | $37.50 |
| August 2001 | $16.19 | $47.88 |
| July 2001 | $18.62 | $55.09 |
| June 2001 | $19.80 | $58.55 |
| May 2001 | $19.34 | $57.20 |
| April 2001 | $20.57 | $60.85 |
| March 2001 | $17.83 | $52.75 |
| February 2001 | $20.34 | $60.17 |
| January 2001 | $26.69 | $78.95 |
| December 2000 | $22.74 | $67.25 |
| November 2000 | $24.09 | $71.25 |
| October 2000 | $31.10 | $92 |
| September 2000 | $32.16 | $95.12 |
XNTK
Price: $357.31
52 week price:
Dividend Yield: 0.15%
5-year range yield:
Forward Dividend Yield: 0.23%
Payout Ratio: 20.43%
Dividend Per Share: 0.81 USD
Earnings Per Share: 7.75 USD
P/E Ratio: 34.90
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 5400
Market Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 4.76%
DGR5: 10.65%
DGR10: 30.00%
DGR20: 30.00%