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, 2020 70.79 71.26 70.71 71.26 1,804 -1.23(-1.70%)
Feb 27, 2020 72.50 72.50 72.50 72.50 225 -2.91(-3.85%)
Feb 26, 2020 75.95 75.95 75.40 75.40 504 -0.66(-0.87%)
Feb 25, 2020 76.06 76.06 76.06 76.06 265 -2.15(-2.75%)
Feb 24, 2020 78.60 78.60 78.22 78.22 1,954 -3.04(-3.74%)
Feb 21, 2020 81.17 81.25 81.09 81.25 902 -1.67(-2.02%)
Feb 20, 2020 82.93 82.93 82.11 82.93 216 +0.20(+0.24%)
Feb 19, 2020 82.88 82.92 82.73 82.73 1,255 +0.80(+0.97%)
Feb 18, 2020 82.18 82.18 81.93 81.93 1,339 -1.07(-1.29%)
Feb 14, 2020 82.95 83.00 82.95 83.00 100 -0.58(-0.69%)
Feb 13, 2020 83.54 83.58 83.11 83.58 260 -0.81(-0.96%)
Feb 12, 2020 83.82 84.38 83.82 84.38 367 +1.35(+1.63%)
Feb 11, 2020 83.03 83.03 83.03 83.03 108 +0.59(+0.71%)
Feb 10, 2020 82.44 82.44 82.44 82.44 174 +0.55(+0.67%)
Feb 07, 2020 81.90 81.90 81.90 81.90 100 -1.63(-1.95%)
Feb 06, 2020 83.53 83.53 83.53 83.53 17 +0.08(+0.10%)
Feb 05, 2020 83.70 83.70 83.45 83.45 103 +0.37(+0.44%)
Feb 04, 2020 82.67 83.08 82.61 83.08 3,257 +2.14(+2.64%)
Feb 03, 2020 80.89 81.13 80.82 80.94 3,348 +0.72(+0.89%)
Jan 31, 2020 81.11 81.11 80.22 80.22 200 -2.04(-2.47%)
Jan 30, 2020 82.46 82.46 81.57 82.26 512 -0.38(-0.46%)
Jan 29, 2020 82.64 82.64 82.64 82.64 121 -1.02(-1.22%)
Jan 28, 2020 83.69 83.78 83.66 83.66 365 +0.80(+0.96%)
Jan 27, 2020 82.75 83.29 82.75 82.86 1,373 -2.12(-2.49%)
Jan 24, 2020 84.98 84.98 84.98 84.98 100 -1.04(-1.21%)
Jan 23, 2020 86.02 86.02 86.02 86.02 154 +0.35(+0.41%)
Jan 22, 2020 86.02 86.02 85.66 85.66 320 +0.20(+0.24%)
Jan 21, 2020 85.46 85.46 85.46 85.46 189 -0.92(-1.06%)
Jan 17, 2020 86.20 86.38 86.20 86.38 601 -0.19(-0.22%)
Jan 16, 2020 86.57 86.57 86.57 86.57 81 +1.33(+1.56%)
Jan 15, 2020 85.23 85.23 85.23 85.23 1 -0.49(-0.58%)
Jan 14, 2020 85.78 85.78 85.73 85.73 208 -0.04(-0.05%)
Jan 13, 2020 85.09 85.77 85.09 85.77 526 +1.32(+1.57%)
Jan 10, 2020 84.70 84.70 84.45 84.45 100 -0.67(-0.78%)
Jan 09, 2020 85.11 85.11 85.11 85.11 137 +0.60(+0.71%)
Jan 08, 2020 83.64 84.51 83.64 84.51 1,194 +0.87(+1.04%)
Jan 07, 2020 83.62 83.64 83.62 83.64 361 +0.65(+0.79%)
Jan 06, 2020 82.99 82.99 82.99 82.99 40 -0.32(-0.38%)
Jan 03, 2020 83.31 83.31 83.31 83.31 100 -0.97(-1.15%)
Jan 02, 2020 83.18 84.28 83.18 84.28 196 +1.34(+1.61%)
Dec 31, 2019 82.86 82.94 82.86 82.94 200 +0.30(+0.37%)
Dec 30, 2019 82.64 82.64 82.64 82.64 298 -0.25(-0.31%)
Dec 27, 2019 82.89 82.89 82.89 82.89 100 -0.46(-0.56%)
Dec 26, 2019 83.34 83.36 83.34 83.36 542 +0.46(+0.55%)
Dec 24, 2019 82.90 82.90 82.90 82.90 100 -0.32(-0.39%)
Dec 23, 2019 83.22 83.22 83.22 83.22 289 +0.58(+0.71%)
Dec 20, 2019 83.09 83.09 82.64 82.64 301 -0.05(-0.06%)
Dec 19, 2019 82.69 82.69 82.69 82.69 0 +0.06(+0.07%)
Dec 18, 2019 82.63 82.63 82.63 82.63 1 +0.26(+0.32%)
Dec 17, 2019 82.22 82.37 82.22 82.37 352 +0.18(+0.22%)
Dec 16, 2019 82.60 82.61 82.19 82.19 452 +0.46(+0.56%)
Dec 13, 2019 81.92 81.92 81.73 81.73 200 -0.11(-0.13%)
Dec 12, 2019 81.79 81.84 81.79 81.84 255 +1.71(+2.14%)
Dec 11, 2019 79.81 80.12 79.81 80.12 328 +0.73(+0.92%)
Dec 10, 2019 79.33 79.42 79.33 79.39 1,416 -0.17(-0.21%)
Dec 09, 2019 79.62 79.62 79.56 79.56 582 -0.41(-0.51%)
Dec 06, 2019 80.04 80.04 79.97 79.97 301 +0.91(+1.15%)
Dec 05, 2019 79.01 79.06 79.01 79.06 457 -0.04(-0.06%)
Dec 04, 2019 79.17 79.17 79.10 79.10 1,101 +0.81(+1.04%)
Dec 03, 2019 78.29 78.29 78.29 78.29 52 -0.86(-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.