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 29, 2020 71.14 71.14 71.14 0 -0.13(-0.18%)
May 28, 2020 71.85 72.42 71.27 71.27 2,873 -1.42(-1.95%)
May 27, 2020 71.73 72.69 71.16 72.69 686 +1.40(+1.97%)
May 26, 2020 71.79 71.86 71.29 71.29 1,735 +2.00(+2.89%)
May 22, 2020 68.60 69.28 68.60 69.28 600 -0.22(-0.32%)
May 21, 2020 70.00 70.00 69.43 69.51 647 -0.72(-1.03%)
May 20, 2020 69.98 70.23 69.98 70.23 621 +1.57(+2.28%)
May 19, 2020 68.31 69.45 68.31 68.66 1,706 +0.50(+0.73%)
May 18, 2020 66.84 68.16 66.84 68.16 645 +4.03(+6.28%)
May 15, 2020 64.33 64.33 63.31 64.14 2,400 -0.39(-0.61%)
May 14, 2020 62.75 64.53 62.09 64.53 2,370 +0.43(+0.67%)
May 13, 2020 65.43 65.54 63.67 64.10 1,745 -2.38(-3.58%)
May 12, 2020 68.79 68.79 66.48 66.48 1,674 -1.47(-2.16%)
May 11, 2020 67.10 68.04 67.10 67.95 930 -0.68(-1.00%)
May 08, 2020 67.74 68.63 67.70 68.63 800 +2.42(+3.66%)
May 07, 2020 65.70 66.27 65.70 66.21 734 +1.21(+1.87%)
May 06, 2020 64.75 65.44 64.75 64.99 1,631 +0.43(+0.66%)
May 05, 2020 65.31 65.31 64.57 64.57 949 +0.55(+0.85%)
May 04, 2020 63.45 64.47 63.32 64.02 7,316 -0.47(-0.73%)
May 01, 2020 65.11 65.11 64.49 64.49 1,100 -3.24(-4.78%)
Apr 30, 2020 69.21 69.21 67.73 67.73 1,068 -2.54(-3.61%)
Apr 29, 2020 68.00 70.57 68.00 70.27 1,813 +3.30(+4.93%)
Apr 28, 2020 67.35 67.51 66.92 66.97 1,124 +1.20(+1.83%)
Apr 27, 2020 64.85 65.96 64.85 65.77 1,401 +1.95(+3.05%)
Apr 24, 2020 62.45 63.82 62.31 63.82 800 +1.52(+2.45%)
Apr 23, 2020 62.58 63.15 62.29 62.29 1,203 +0.29(+0.46%)
Apr 22, 2020 61.17 62.01 61.12 62.01 907 +1.72(+2.85%)
Apr 21, 2020 60.70 60.70 60.29 60.29 4,592 -2.02(-3.24%)
Apr 20, 2020 61.97 63.06 61.97 62.31 2,162 -0.57(-0.91%)
Apr 17, 2020 63.48 63.48 62.38 62.88 2,600 +1.61(+2.63%)
Apr 16, 2020 61.02 61.27 60.16 61.27 4,376 +0.23(+0.38%)
Apr 15, 2020 61.42 61.43 61.04 61.04 699 -2.51(-3.94%)
Apr 14, 2020 64.14 64.38 63.54 63.54 2,677 +1.61(+2.60%)
Apr 13, 2020 63.86 63.86 61.52 61.93 2,689 -1.52(-2.40%)
Apr 09, 2020 63.91 64.31 63.12 63.46 4,000 +1.24(+2.00%)
Apr 08, 2020 60.64 62.57 60.64 62.21 8,527 +2.04(+3.39%)
Apr 07, 2020 62.24 62.55 60.17 60.17 1,973 +0.17(+0.29%)
Apr 06, 2020 58.28 60.00 58.28 60.00 1,337 +4.84(+8.77%)
Apr 03, 2020 56.89 56.89 54.89 55.16 600 -1.66(-2.92%)
Apr 02, 2020 56.53 57.67 56.00 56.82 1,304 +0.57(+1.02%)
Apr 01, 2020 58.06 58.06 55.97 56.24 2,672 -3.60(-6.01%)
Mar 31, 2020 61.09 61.09 59.63 59.84 1,820 -0.76(-1.25%)
Mar 30, 2020 59.05 60.60 59.05 60.60 1,442 +1.54(+2.62%)
Mar 27, 2020 59.74 60.04 59.05 59.05 1,600 -3.02(-4.87%)
Mar 26, 2020 59.33 62.08 59.33 62.08 3,649 +3.90(+6.71%)
Mar 25, 2020 57.73 59.67 56.09 58.17 4,729 +1.22(+2.14%)
Mar 24, 2020 55.48 56.96 55.39 56.96 2,059 +4.83(+9.28%)
Mar 23, 2020 50.96 52.65 50.39 52.12 4,652 +0.00(+0.01%)
Mar 20, 2020 55.07 55.74 52.12 52.12 3,408 -2.36(-4.34%)
Mar 19, 2020 51.04 54.48 51.04 54.48 1,407 +2.93(+5.69%)
Mar 18, 2020 54.19 54.19 50.96 51.55 2,867 -4.54(-8.09%)
Mar 17, 2020 53.86 56.53 53.86 56.08 1,695 +2.01(+3.71%)
Mar 16, 2020 53.20 56.60 52.99 54.08 1,475 -6.38(-10.55%)
Mar 13, 2020 61.01 61.01 58.45 60.46 701 +3.48(+6.12%)
Mar 12, 2020 57.41 57.41 56.97 56.97 3,186 -6.59(-10.37%)
Mar 11, 2020 65.21 65.21 63.56 63.56 412 -3.68(-5.47%)
Mar 10, 2020 66.76 67.24 66.24 67.24 491 +2.62(+4.05%)
Mar 09, 2020 67.84 67.84 64.04 64.62 1,073 -6.12(-8.65%)
Mar 06, 2020 70.74 70.74 70.74 70.74 100 -0.89(-1.24%)
Mar 05, 2020 72.65 72.65 71.63 71.63 449 -2.69(-3.61%)
Mar 04, 2020 74.32 74.32 74.32 74.32 258 +2.02(+2.79%)
Mar 03, 2020 72.18 73.73 72.08 72.30 2,541 -1.71(-2.30%)
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.