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 (%)
May 31, 2019 67.95 67.95 67.86 67.86 605 -1.59(-2.29%)
May 30, 2019 69.45 69.45 69.45 69.45 55 +0.55(+0.80%)
May 29, 2019 69.08 69.08 68.88 68.90 1,197 -0.69(-0.99%)
May 28, 2019 69.68 69.69 69.59 69.59 533 -0.40(-0.57%)
May 24, 2019 69.99 69.99 69.99 69.99 0 +0.58(+0.84%)
May 23, 2019 69.24 69.41 69.24 69.41 141 -1.57(-2.21%)
May 22, 2019 70.98 70.98 70.98 70.98 85 -1.48(-2.04%)
May 21, 2019 72.55 72.55 72.39 72.46 304 +1.50(+2.11%)
May 20, 2019 71.10 71.30 70.96 70.96 354 -1.24(-1.71%)
May 17, 2019 72.19 72.19 72.19 72.19 100 -1.52(-2.06%)
May 16, 2019 73.86 73.86 73.71 73.71 201 +0.05(+0.06%)
May 15, 2019 73.66 73.66 73.66 73.66 1 +0.58(+0.79%)
May 14, 2019 73.08 73.08 73.08 73.08 71 +1.16(+1.62%)
May 13, 2019 73.29 73.29 71.92 71.92 381 -3.14(-4.18%)
May 10, 2019 74.07 75.06 73.98 75.06 403 -0.25(-0.33%)
May 09, 2019 75.30 75.30 75.30 75.30 10 -0.18(-0.24%)
May 08, 2019 75.49 75.49 75.49 75.49 55 -1.04(-1.36%)
May 07, 2019 76.52 76.52 76.52 76.52 88 -0.57(-0.74%)
May 06, 2019 76.17 77.09 76.06 77.09 361 -0.94(-1.20%)
May 03, 2019 77.40 78.03 77.40 78.03 100 +1.65(+2.16%)
May 02, 2019 76.58 76.77 76.14 76.38 1,336 -0.08(-0.11%)
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.