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 (%)
Feb 26, 2018 72.83 72.83 72.83 102 +1.41(+1.97%)
Feb 23, 2018 71.40 71.42 71.40 71.42 228 +0.15(+0.20%)
Feb 22, 2018 71.28 71.28 71.28 71.28 206 -0.61(-0.85%)
Feb 20, 2018 71.89 71.89 71.89 3 +0.47(+0.65%)
Feb 16, 2018 71.42 71.42 71.42 0 +0.05(+0.07%)
Feb 15, 2018 70.95 71.37 70.59 71.37 485 +0.56(+0.79%)
Feb 14, 2018 69.27 70.81 69.27 70.81 438 +2.33(+3.40%)
Feb 12, 2018 68.48 68.48 68.48 1 +1.47(+2.19%)
Feb 09, 2018 66.79 67.01 65.52 67.01 562 -2.11(-3.05%)
Feb 08, 2018 69.13 69.13 69.13 69.13 361 -1.77(-2.50%)
Feb 07, 2018 70.90 70.69 70.69 70.90 222 +0.20(+0.29%)
Feb 06, 2018 68.39 70.93 68.15 70.69 1,651 +0.06(+0.09%)
Feb 05, 2018 72.74 72.74 70.28 70.63 2,100 -2.62(-3.58%)
Feb 02, 2018 74.11 74.11 74.11 73.25 573 -1.92(-2.55%)
Feb 01, 2018 75.17 75.17 75.17 75.17 199 -0.31(-0.41%)
Jan 31, 2018 76.42 76.42 75.48 75.48 410 -0.61(-0.81%)
Jan 30, 2018 76.06 76.10 76.06 76.10 321 -1.10(-1.42%)
Jan 26, 2018 77.19 77.19 77.19 90 +0.54(+0.71%)
Jan 25, 2018 76.65 76.65 76.65 76.65 132 -1.09(-1.41%)
Jan 23, 2018 77.74 77.74 77.74 74 +0.19(+0.24%)
Jan 22, 2018 78.70 78.70 77.47 77.56 1,802 -0.54(-0.69%)
Jan 19, 2018 77.80 78.10 77.71 78.10 1,476 +1.01(+1.31%)
Jan 17, 2018 77.08 77.08 77.08 152 +0.07(+0.09%)
Jan 16, 2018 76.95 77.01 76.95 77.01 514 +0.65(+0.85%)
Jan 12, 2018 76.36 76.36 76.36 0 +1.02(+1.36%)
Jan 11, 2018 74.61 75.34 74.53 75.34 996 +1.90(+2.59%)
Jan 10, 2018 73.84 73.84 73.44 73.44 2,291 -0.95(-1.27%)
Jan 09, 2018 74.44 74.44 74.38 74.38 1,647 -0.06(-0.08%)
Jan 08, 2018 74.21 74.52 73.63 74.45 3,033 +0.81(+1.10%)
Jan 05, 2018 73.24 73.64 73.22 73.63 6,923 +0.91(+1.25%)
Jan 04, 2018 72.80 72.80 72.71 72.73 1,340 +0.13(+0.17%)
Jan 03, 2018 72.37 72.73 72.37 72.60 2,721 +0.80(+1.11%)
Jan 02, 2018 70.93 71.81 70.93 71.80 1,938 +1.12(+1.58%)
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%)
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.