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 28, 2019 75.43 75.43 74.50 74.75 795 -1.19(-1.56%)
Feb 27, 2019 76.25 76.25 75.94 75.94 399 -0.17(-0.22%)
Feb 26, 2019 76.27 76.27 76.02 76.11 1,525 -0.26(-0.34%)
Feb 25, 2019 76.35 76.91 76.35 76.37 1,963 +0.72(+0.96%)
Feb 22, 2019 74.61 75.65 74.61 75.65 807 +1.04(+1.40%)
Feb 21, 2019 74.67 74.67 74.51 74.60 871 +0.07(+0.09%)
Feb 20, 2019 74.29 74.77 74.29 74.54 1,944 +0.95(+1.29%)
Feb 19, 2019 73.43 73.59 73.30 73.59 1,024 +0.14(+0.19%)
Feb 15, 2019 73.16 73.45 73.16 73.45 3,028 +0.81(+1.12%)
Feb 14, 2019 72.69 72.78 72.39 72.63 3,023 -0.05(-0.07%)
Feb 13, 2019 72.73 72.99 72.68 72.68 3,694 +0.14(+0.19%)
Feb 12, 2019 72.53 72.54 72.53 72.54 520 +1.32(+1.86%)
Feb 11, 2019 71.20 71.22 71.20 71.22 141 +0.47(+0.66%)
Feb 08, 2019 70.75 70.75 70.75 70.75 100 +0.02(+0.03%)
Feb 07, 2019 70.71 70.73 70.71 70.73 341 -1.37(-1.90%)
Feb 06, 2019 72.10 72.10 72.10 72.10 95 +0.69(+0.96%)
Feb 05, 2019 71.41 71.41 71.41 71.41 0 +0.43(+0.60%)
Feb 04, 2019 70.49 70.99 70.49 70.99 213 +0.79(+1.12%)
Feb 01, 2019 70.18 70.20 70.18 70.20 100 +0.57(+0.82%)
Jan 31, 2019 69.45 69.63 69.45 69.63 315 +1.24(+1.82%)
Jan 30, 2019 67.35 68.41 67.04 68.39 7,492 +0.74(+1.10%)
Jan 29, 2019 68.14 68.14 67.65 67.65 595 +0.21(+0.31%)
Jan 28, 2019 67.44 67.44 67.44 67.44 20 -0.61(-0.89%)
Jan 25, 2019 67.89 68.05 67.81 68.05 201 +1.80(+2.72%)
Jan 24, 2019 65.95 66.25 65.95 66.25 134 +1.85(+2.87%)
Jan 23, 2019 64.70 64.70 64.40 64.40 142 -0.09(-0.14%)
Jan 22, 2019 66.63 66.63 64.49 64.49 149 -1.95(-2.94%)
Jan 18, 2019 66.44 66.44 66.44 66.44 100 +1.08(+1.65%)
Jan 17, 2019 65.36 65.36 65.36 65.36 53 +0.18(+0.27%)
Jan 16, 2019 65.18 65.18 65.18 65.18 116 +0.00(+0.01%)
Jan 15, 2019 65.18 65.18 65.18 65.18 77 +0.39(+0.60%)
Jan 14, 2019 64.70 64.88 64.70 64.78 302 -0.66(-1.01%)
Jan 11, 2019 65.45 65.45 65.44 65.44 100 +0.29(+0.44%)
Jan 10, 2019 64.19 65.15 64.19 65.15 1,033 +1.01(+1.58%)
Jan 09, 2019 64.11 64.14 64.11 64.14 276 +1.16(+1.84%)
Jan 08, 2019 62.67 62.98 62.40 62.98 327 +0.82(+1.32%)
Jan 07, 2019 61.23 62.16 61.23 62.16 584 +1.19(+1.96%)
Jan 04, 2019 60.30 61.01 60.26 60.97 605 +2.25(+3.83%)
Jan 03, 2019 59.76 59.76 58.72 58.72 1,029 -2.81(-4.57%)
Jan 02, 2019 61.53 61.53 61.53 61.53 41 +0.48(+0.79%)
Dec 31, 2018 60.90 61.05 60.48 61.05 21,201 +0.67(+1.12%)
Dec 28, 2018 60.60 60.74 59.98 60.37 21,504 +0.37(+0.62%)
Dec 27, 2018 58.44 60.00 58.42 60.00 1,704 +0.33(+0.56%)
Dec 26, 2018 57.20 59.67 57.20 59.67 157 +2.74(+4.80%)
Dec 24, 2018 57.44 57.44 56.93 56.93 100 -1.05(-1.81%)
Dec 21, 2018 58.60 58.60 57.99 57.99 6,643 -1.62(-2.72%)
Dec 20, 2018 61.09 61.09 59.61 59.61 238 -1.37(-2.25%)
Dec 19, 2018 60.86 60.98 60.86 60.98 204 -1.27(-2.04%)
Dec 18, 2018 62.32 62.32 62.25 62.25 411 +0.76(+1.24%)
Dec 17, 2018 62.82 63.10 61.48 61.48 2,372 -1.54(-2.44%)
Dec 14, 2018 63.02 63.02 63.02 63.02 102 -1.10(-1.71%)
Dec 13, 2018 64.12 64.12 64.12 64.12 15 -1.16(-1.77%)
Dec 12, 2018 65.58 65.58 65.28 65.28 225 +0.77(+1.19%)
Dec 11, 2018 64.57 64.58 64.51 64.51 204 -0.37(-0.58%)
Dec 10, 2018 64.49 64.89 64.49 64.89 460 -1.82(-2.72%)
Dec 07, 2018 66.70 66.70 66.70 66.70 102 +0.00(+0.00%)
Dec 06, 2018 65.70 66.70 65.70 66.70 826 -2.36(-3.42%)
Dec 04, 2018 69.06 69.06 69.06 69.06 102 +0.00(+0.00%)
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.