Spdr $ Tech Historical Data - GXLK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr $ Tech (GXLK)
Spdr $ Tech (GXLK) Historical

Spdr $ Tech (GXLK)

90.08

0.26

(0.29%)

Closed July 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	90.08	0.26	0.29	90.22	91.155	90.045	997
1721320200	89.82	-1.6	-1.75	91.37	91.79	89.69	2094
1721233800	91.42	-2.9	-3.07	93.17	93.315	90.885	2631
1721147400	94.32	-0.8	-0.84	94.71	95.12	93.8	1458
1721061000	95.115	0.33	0.35	94.7	95.425	94.35	1586
1720801800	94.78	0.59	0.63	93.9	94.89	93.385	1245
1720715400	94.185	-1.84	-1.92	96.63	96.905	94.175	810
1720629000	96.025	-0.11	-0.11	96.3	96.405	95.615	3772
1720542600	96.13	0.46	0.49	96.46	96.57	95.965	1320
1720456200	95.665	0.48	0.50	95.16	95.92	95.005	1579
1720197000	95.185	0.09	0.10	95.44	95.545	94.69	357
1720110600	95.09	0.13	0.14	95.48	95.61	94.7	792
1720024200	94.96	0.8	0.85	94.5	94.98	93.875	1171
1719937800	94.16	0.16	0.18	94.07	94.755	93.49	1034
1719851400	93.995	-0.72	-0.76	93.7	94.065	92.31	1297
1719592200	94.715	0.98	1.05	94.715	94.715	94.715	467
1719505800	93.735	0.09	0.10	94.03	94.06	93.645	337
1719419400	93.64	0.4	0.43	94.2	94.275	93.2	1168
1719333000	93.24	0.35	0.38	91.94	93.245	91.94	1096
1719246600	92.885	-1.69	-1.78	94.33	94.33	92.35	525
1718987400	94.57	-1.54	-1.60	94.22	94.755	93.55	347
1718901000	96.11	0.22	0.23	96.67	96.89	95.34	2997
1718814600	95.89	0.67	0.71	95.89	95.89	95.89	523
1718728200	95.215	1.35	1.44	95.04	95.38	94.695	648
1718641800	93.865	0.41	0.44	94.25	94.465	93.425	593
1718382600	93.45	0.96	1.04	93.27	93.945	92.755	1105
1718296200	92.49	1.63	1.80	92.5	92.675	91.86	1198
1718209800	90.855	1.72	1.92	89.88	91.095	89.74	2236
1718123400	89.14	-0.08	-0.08	88.93	89.405	88.825	1209
1718037000	89.215	0.75	0.84	89.215	89.215	89.215	4224
1717777800	88.47	0.37	0.42	88.47	88.47	88.47	144
1717691400	88.1	0.32	0.37	88.1	88.1	88.1	28
1717605000	87.775	2.3	2.69	87.775	87.775	87.775	716
1717518600	85.475	-0.01	-0.01	85.475	85.475	85.475	521
1717432200	85.485	0.81	0.96	85.485	85.485	85.485	341
1717173000	84.67	-1.49	-1.73	85.73	86.285	84.55	1741
1717086600	86.16	-2.12	-2.40	86.16	86.16	86.16	560
1717000200	88.275	-0.03	-0.03	88.275	88.275	88.275	842
1716913800	88.3	0.22	0.25	88.3	88.3	88.3	70
1716568200	88.08	-0.54	-0.60	87.66	88.16	87.345	68
1716481800	88.615	0.19	0.22	89.07	89.265	88.07	4378
1716395400	88.42	0.42	0.47	87.86	88.47	87.52	233
1716309000	88.005	0.17	0.20	88.005	88.005	88.005	40
1716222600	87.83	0.8	0.92	87.83	87.83	87.83	344
1715963400	87.03	-0.89	-1.01	87.03	87.03	87.03	1060
1715877000	87.92	0.81	0.93	87.92	87.92	87.92	33
1715790600	87.11	1.15	1.34	87.11	87.11	87.11	586
1715704200	85.96	0.12	0.14	85.96	85.96	85.96	552
1715617800	85.84	0.31	0.36	85.84	85.84	85.84	170
1715358600	85.53	0.17	0.20	85.53	85.53	85.53	112
1715272200	85.36	-0.04	-0.05	85.36	85.36	85.36	780
1715185800	85.4	0.09	0.11	85.4	85.4	85.4	520
1715099400	85.31	1.42	1.69	85.37	85.445	85.015	1125
1714753800	83.89	2.08	2.55	83.58	84.28	83.42	611
1714667400	81.805	0.4	0.49	81.805	81.805	81.805	709
1714581000	81.41	-1.63	-1.96	81.2	81.855	81.2	674
1714494600	83.035	-0.28	-0.34	83.27	83.7	82.955	417
1714408200	83.315	-0.68	-0.80	83.315	83.315	83.315	897
1714149000	83.99	2.34	2.87	83.99	83.99	83.99	761
1714062600	81.65	-1.37	-1.65	81.8	82.01	81.34	179
1713976200	83.02	0.46	0.56	83.15	83.64	82.88	2641
1713889800	82.555	1.03	1.26	82.555	82.555	82.555	833
1713803400	81.525	-0.18	-0.21	81.16	82.415	81.16	2267

Warburg Pincus Capital C...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions