Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Tech Hardware Et SPDR (NY: XTH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 70.68 70.68 70.68 0 -0.42(-0.59%)
Dec 28, 2017 71.06 71.10 71.06 71.10 634 +0.14(+0.19%)
Dec 27, 2017 71.20 71.44 70.97 70.97 2,090 +0.05(+0.07%)
Dec 26, 2017 70.95 71.05 70.92 70.92 594 -0.85(-1.18%)
Dec 22, 2017 72.61 72.61 71.74 71.76 503 -0.77(-1.06%)
Dec 21, 2017 72.54 72.54 72.54 72.54 400 -0.44(-0.60%)
Dec 18, 2017 72.97 72.97 72.97 114 +1.03(+1.43%)
Dec 15, 2017 71.27 72.17 71.27 71.94 3,180 -0.16(-0.23%)
Dec 12, 2017 72.10 72.10 72.10 16 +0.32(+0.44%)
Dec 11, 2017 71.79 71.79 71.79 71.79 465 +0.45(+0.63%)
Dec 07, 2017 71.34 71.34 71.34 58 +0.40(+0.56%)
Dec 06, 2017 70.90 71.12 70.90 70.94 2,067 -0.59(-0.82%)
Dec 05, 2017 71.53 71.53 71.49 71.53 3,336 +0.03(+0.04%)
Dec 04, 2017 72.38 71.46 71.50 5,524 -0.88(-1.22%)
Dec 01, 2017 72.88 72.88 72.13 72.38 824 -1.34(-1.82%)
Nov 30, 2017 74.03 74.03 73.63 73.73 1,263 +0.42(+0.58%)
Nov 29, 2017 72.98 73.30 72.98 73.30 467 -1.37(-1.84%)
Nov 28, 2017 74.68 74.68 74.68 74.68 110 +0.36(+0.49%)
Nov 27, 2017 74.43 74.48 74.31 74.31 1,031 -0.13(-0.18%)
Nov 22, 2017 74.45 74.45 74.45 39 +2.06(+2.85%)
Nov 16, 2017 72.38 72.38 72.38 1 +1.38(+1.94%)
Nov 15, 2017 71.01 71.01 71.01 71.01 127 -0.19(-0.26%)
Nov 14, 2017 70.91 71.19 70.91 71.19 429 -0.22(-0.31%)
Nov 13, 2017 71.41 71.41 71.41 71.41 262 -0.23(-0.33%)
Nov 10, 2017 71.65 71.65 71.65 71.65 848 +0.98(+1.39%)
Nov 09, 2017 70.67 70.67 70.67 70.67 258 -0.59(-0.83%)
Nov 08, 2017 71.26 71.26 71.26 71.26 181 +0.55(+0.78%)
Nov 07, 2017 70.76 70.76 70.59 70.70 555 -0.04(-0.05%)
Nov 06, 2017 70.61 70.82 70.53 70.74 2,138 +0.32(+0.45%)
Nov 03, 2017 70.33 70.42 70.33 70.42 372 +0.60(+0.87%)
Nov 02, 2017 70.79 70.79 69.82 69.82 621 -0.70(-1.00%)
Nov 01, 2017 71.92 71.92 70.52 70.52 1,335 -1.50(-2.08%)
Oct 31, 2017 72.02 72.02 72.02 72.02 168 +1.11(+1.57%)
Oct 27, 2017 70.91 70.91 70.91 60 -0.98(-1.37%)
Oct 26, 2017 71.90 71.90 71.90 71.90 436 +0.28(+0.39%)
Oct 25, 2017 71.62 71.62 71.62 71.62 1,171 -0.50(-0.69%)
Oct 24, 2017 71.98 72.15 71.98 72.11 2,024 +0.48(+0.67%)
Oct 23, 2017 72.12 72.12 71.63 71.63 1,824 -0.04(-0.05%)
Oct 20, 2017 71.67 71.67 71.67 71.67 169 +0.37(+0.52%)
Oct 19, 2017 71.30 71.30 71.30 71.30 122 -0.56(-0.78%)
Oct 17, 2017 71.86 71.86 71.86 175 +0.19(+0.27%)
Oct 12, 2017 71.67 71.67 71.67 59 +0.07(+0.10%)
Oct 10, 2017 71.60 71.60 71.60 124 +0.52(+0.74%)
Oct 06, 2017 71.07 71.07 71.07 70 -0.32(-0.44%)
Oct 05, 2017 71.17 71.39 71.17 71.39 608 +0.23(+0.32%)
Oct 04, 2017 71.16 71.16 71.16 71.16 230 +0.76(+1.08%)
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.