NYSE Arca · XNTK · ETF
State Street SPDR NYSE Technology ETF (XNTK) ETF price history
Every NYSE Arca trading session of State Street SPDR NYSE Technology ETF from Oct 2, 2000 to Sep 28, 2026: 6,535 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XNTK adjusted close, 2000 to 2026
- $390.65
- All time high, 2026
- $392.44
- 52 week high, $242.60 low
- 6,535
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
XNTK key facts
- State Street SPDR NYSE Technology ETF (XNTK) closed at $376.85 on Sep 28, 2026 on NYSE Arca.
- XNTK's all time high close is $390.65, set on Jun 30, 2026; its all time low close is $7.68 on Oct 7, 2002.
- XNTK's 52 week range is $242.60 to $392.44.
- XNTK returned +39.9% over the year to Sep 28, 2026 and +144.1% over five years.
- Over ten years XNTK returned +768%, +24.1% a year compounded.
- XNTK's deepest drawdown was -76.3% from Oct 23, 2000 to Oct 7, 2002.
- DataCedar holds 6,535 daily sessions of XNTK history from Oct 2, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XNTK price chart, 2000 to 2026
XNTK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.3% |
| 3 months | +2.4% |
| 6 months | +51.4% |
| Year to date | +34.4% |
| 1 year | +39.9% |
| 3 years | +179.3% |
| 5 years | +144.1% |
| 10 years | +767.6% |
| Since Oct 2, 2000 | +1,081% |
| Compound annual growth, 26.0 years | +10.0% |
XNTK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $390.65 on Jun 30, 2026
- All time low close
- $7.68 on Oct 7, 2002
- 52 week high
- $392.44 on Jun 30, 2026
- 52 week low
- $242.60 on Mar 30, 2026
- Deepest drawdown
- -76.3% from Oct 23, 2000 to Oct 7, 2002, recovered Jan 15, 2014
- Best single session
- +16.5% on Jan 3, 2001
- Worst single session
- -13.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2000
- 11.8×
- Best calendar year
- 2020, +74%
- Worst calendar year
- 2008, -45%
XNTK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 2, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $281.87 | $392.44 | $242.60 | $376.85 | +35.7% | 9.2M | 185 |
| 2025 | $202.88 | $295.37 | $158.94 | $277.63 | +38.1% | 8.2M | 250 |
| 2024 | $160.63 | $213.52 | $155.27 | $201.09 | +23.5% | 3.7M | 252 |
| 2023 | $97.29 | $164.44 | $95.17 | $162.84 | +70.1% | 3M | 250 |
| 2022 | $163.32 | $164.38 | $86.67 | $95.71 | -41.1% | 4.4M | 251 |
| 2021 | $139.04 | $173.50 | $131.93 | $162.42 | +17.6% | 4.8M | 252 |
| 2020 | $80.31 | $138.49 | $59.56 | $138.07 | +73.9% | 8.5M | 253 |
| 2019 | $56.20 | $80.62 | $55.22 | $79.40 | +38.1% | 7.7M | 252 |
| 2018 | $62.26 | $72.68 | $52.15 | $57.50 | -7.1% | 11.9M | 251 |
| 2017 | $44.45 | $63.73 | $44.26 | $61.91 | +40.4% | 5.7M | 251 |
| 2016 | $38.18 | $45.47 | $31.38 | $44.11 | +12.9% | 5.8M | 252 |
| 2015 | $36.31 | $40.61 | $30.56 | $39.07 | +7.3% | 8M | 252 |
| 2014 | $31.59 | $36.93 | $30.21 | $36.43 | +14.7% | 2.4M | 252 |
| 2013 | $24.52 | $31.86 | $24.24 | $31.76 | +32.6% | 1.9M | 252 |
| 2012 | $20.74 | $24.98 | $20.42 | $23.95 | +17.7% | 3.3M | 250 |
| 2011 | $22.93 | $24.85 | $18.34 | $20.35 | -10.5% | 6.1M | 252 |
| 2010 | $19.92 | $22.86 | $17.30 | $22.75 | +15.3% | 10.7M | 252 |
| 2009 | $11.58 | $19.92 | $10.18 | $19.74 | +70.5% | 17.7M | 252 |
| 2008 | $21.11 | $21.11 | $9.39 | $11.58 | -45.0% | 17M | 253 |
| 2007 | $19.21 | $23.44 | $18.31 | $21.03 | +9.6% | 17.5M | 251 |
| 2006 | $17.73 | $19.76 | $15.18 | $19.19 | +9.1% | 29.3M | 251 |
| 2005 | $17.11 | $18.27 | $14.26 | $17.59 | +2.8% | 12M | 252 |
| 2004 | $16.23 | $17.67 | $13.29 | $17.11 | +6.6% | 3.1M | 252 |
| 2003 | $9.85 | $16.12 | $9.06 | $16.06 | +65.8% | 4.2M | 252 |
| 2002 | $17.46 | $19.11 | $7.57 | $9.69 | -43.9% | 20.9M | 252 |
| 2001 | $22.78 | $28.27 | $11.82 | $17.28 | -24.0% | 37.3M | 248 |
| 2000 | $32.62 | $32.96 | $21.27 | $22.73 | n/a | 11.1M | 63 |
XNTK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $376.85 | +5.1% |
| August 2026 | $358.68 | +6.4% |
| July 2026 | $336.99 | -13.7% |
| June 2026 | $390.65 | +5.5% |
| May 2026 | $370.38 | +18.7% |
| April 2026 | $312.04 | +22.3% |
| March 2026 | $255.15 | -4.9% |
| February 2026 | $268.24 | -4.7% |
| January 2026 | $281.44 | +1.4% |
| December 2025 | $277.63 | +0.7% |
| November 2025 | $275.60 | -5.4% |
| October 2025 | $291.21 | +7.1% |
About the XNTK data
Daily bars. 6,535 sessions from Oct 2, 2000 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XNTK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XMLV Invesco S&P MidCap Low Volatility ETF
- XMMO Invesco S&P MidCap Momentum ETF
- XMVM Invesco S&P MidCap Value with Momentum ETF
- XNAV FundX Aggressive ETF
- XOEF iShares S&P 500 ex S&P 100 ETF
- XOMO YieldMax XOM Option Income Strategy ETF
- XONE BondBloxx Bloomberg One Year Target Duration US Treasury ETF
- XOP State Street SPDR S&P Oil & Gas Exploration & Production ETF
Common questions
XNTK share price history
