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 (%)
Jan 31, 2017 64.73 65.70 64.73 65.70 444 +0.83(+1.28%)
Jan 30, 2017 64.87 64.87 64.87 64.87 7,001 -1.24(-1.88%)
Jan 26, 2017 66.11 43,000 -0.49(-0.74%)
Jan 25, 2017 66.60 66.60 66.60 66.60 160 +2.60(+4.06%)
Jan 23, 2017 64.00 5 +0.65(+1.02%)
Jan 17, 2017 63.35 63.35 63.35 0 -1.14(-1.76%)
Jan 12, 2017 64.49 64.49 64.49 0 +0.09(+0.14%)
Jan 06, 2017 64.40 164 +0.40(+0.63%)
Jan 05, 2017 64.69 64.69 64.00 64.00 272 -0.24(-0.37%)
Jan 04, 2017 64.24 64.24 64.24 64.24 287 +0.67(+1.05%)
Jan 03, 2017 63.57 63.57 63.57 63.57 484 +0.47(+0.74%)
Dec 30, 2016 63.10 63.10 63.10 0 +0.02(+0.04%)
Dec 29, 2016 63.08 63.08 63.08 63.08 150 -0.52(-0.82%)
Dec 28, 2016 63.60 63.60 63.60 63.60 164 -1.02(-1.58%)
Dec 27, 2016 64.62 64.62 64.62 64.62 210 +0.49(+0.77%)
Dec 21, 2016 64.13 64.13 64.13 0 +0.33(+0.52%)
Dec 20, 2016 63.80 63.80 63.80 63.80 396 +0.25(+0.39%)
Dec 16, 2016 63.55 10 -1.07(-1.65%)
Dec 14, 2016 64.62 76 -0.08(-0.13%)
Dec 12, 2016 64.70 50 -0.06(-0.10%)
Dec 09, 2016 64.91 64.91 64.76 64.76 215 -0.24(-0.37%)
Dec 08, 2016 65.00 65.00 65.00 65.00 200 +1.28(+2.01%)
Dec 07, 2016 63.00 63.72 63.00 63.72 750 +0.97(+1.55%)
Dec 06, 2016 62.75 62.75 62.75 62.75 200 +0.64(+1.03%)
Dec 05, 2016 62.11 62.11 62.11 62.11 224 -0.72(-1.15%)
Nov 30, 2016 62.83 199 -0.09(-0.14%)
Nov 28, 2016 62.92 37 +0.19(+0.30%)
Nov 21, 2016 62.73 35 +0.23(+0.37%)
Nov 18, 2016 62.50 62.50 62.50 62.50 365 -0.15(-0.23%)
Nov 17, 2016 62.65 62.65 62.65 62.65 200 +0.01(+0.01%)
Nov 16, 2016 62.64 62.64 62.64 62.64 100 +0.64(+1.03%)
Nov 14, 2016 62.00 62.00 62.00 0 +4.05(+6.98%)
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.