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 (%)
Sep 26, 2017 76.45 82 +0.40(+0.53%)
Sep 25, 2017 76.05 76.05 76.05 76.05 1,030 -0.52(-0.68%)
Sep 22, 2017 76.57 76.57 76.57 76.57 456 -0.07(-0.09%)
Sep 21, 2017 76.44 76.64 76.44 76.64 740 +0.09(+0.12%)
Sep 19, 2017 76.55 14 -0.05(-0.07%)
Sep 18, 2017 76.60 76.60 76.60 76.60 242 +0.96(+1.27%)
Sep 12, 2017 75.64 76 +1.75(+2.37%)
Sep 11, 2017 73.89 73.89 73.89 73.89 707 -0.12(-0.16%)
Sep 07, 2017 74.01 47 +0.01(+0.01%)
Sep 06, 2017 74.00 74.00 74.00 74.00 119 +1.75(+2.42%)
Aug 28, 2017 72.25 77 +0.40(+0.55%)
Aug 17, 2017 71.85 24 -0.73(-1.00%)
Aug 16, 2017 72.58 72.58 72.58 72.58 127 +0.14(+0.19%)
Aug 14, 2017 72.44 8 -0.06(-0.08%)
Aug 09, 2017 72.50 284 -1.06(-1.44%)
Aug 08, 2017 73.56 73.56 73.56 73.56 158 +0.60(+0.82%)
Aug 04, 2017 72.96 70 -0.63(-0.85%)
Aug 03, 2017 73.71 73.71 73.59 73.59 366 -1.41(-1.88%)
Aug 01, 2017 75.00 1 +1.09(+1.48%)
Jul 31, 2017 74.03 74.03 73.91 73.91 393 -0.27(-0.36%)
Jul 28, 2017 74.24 74.24 74.17 74.17 228 -0.02(-0.03%)
Jul 27, 2017 75.38 75.38 74.20 74.20 1,691 -2.03(-2.67%)
Jul 25, 2017 76.23 20 -0.11(-0.14%)
Jul 24, 2017 76.34 76.34 76.34 76.34 162 +0.54(+0.72%)
Jul 20, 2017 75.80 72 +0.91(+1.21%)
Jul 18, 2017 74.89 2 -0.31(-0.42%)
Jul 17, 2017 75.27 75.27 75.19 75.20 765 +0.36(+0.47%)
Jul 14, 2017 74.85 74.85 74.85 74.85 120 +0.57(+0.77%)
Jul 13, 2017 74.28 74.28 74.28 74.28 197 +0.76(+1.04%)
Jul 12, 2017 73.52 73.52 73.52 73.52 554 +2.12(+2.97%)
Jul 07, 2017 71.40 75 +0.58(+0.81%)
Jul 06, 2017 70.83 70.83 70.83 70.83 205 -1.06(-1.48%)
Jul 05, 2017 71.89 71.89 71.89 71.89 163 -0.45(-0.62%)
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.