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 69.00 90 +0.36(+0.53%)
Sep 25, 2017 68.64 68.64 68.64 68.64 1,141 -0.47(-0.68%)
Sep 22, 2017 69.11 69.11 69.11 69.11 505 -0.06(-0.09%)
Sep 21, 2017 68.99 69.17 68.99 69.17 819 +0.08(+0.12%)
Sep 19, 2017 69.09 15 -0.05(-0.07%)
Sep 18, 2017 69.14 69.14 69.14 69.14 268 +0.98(+1.44%)
Sep 12, 2017 68.15 84 +1.58(+2.37%)
Sep 11, 2017 66.58 66.58 66.58 66.58 784 -0.11(-0.16%)
Sep 07, 2017 66.69 52 +0.01(+0.01%)
Sep 06, 2017 66.68 66.68 66.68 66.68 132 +1.58(+2.42%)
Aug 28, 2017 65.10 85 +0.36(+0.55%)
Aug 17, 2017 64.74 26 -0.65(-1.00%)
Aug 16, 2017 65.40 65.40 65.40 65.40 140 +0.13(+0.19%)
Aug 14, 2017 65.27 8 -0.05(-0.08%)
Aug 09, 2017 65.33 315 -0.96(-1.44%)
Aug 08, 2017 66.28 66.28 66.28 66.28 175 +0.54(+0.82%)
Aug 04, 2017 65.74 77 -0.56(-0.85%)
Aug 03, 2017 66.42 66.42 66.30 66.30 406 -1.27(-1.88%)
Aug 01, 2017 67.58 1 +0.98(+1.48%)
Jul 31, 2017 66.70 66.70 66.59 66.59 436 -0.24(-0.36%)
Jul 28, 2017 66.89 66.89 66.83 66.83 253 -0.02(-0.03%)
Jul 27, 2017 67.92 67.92 66.85 66.85 1,876 -1.83(-2.67%)
Jul 25, 2017 68.69 22 -0.10(-0.14%)
Jul 24, 2017 68.79 68.79 68.79 68.79 179 +0.49(+0.72%)
Jul 20, 2017 68.30 79 +0.82(+1.21%)
Jul 18, 2017 67.48 2 -0.28(-0.42%)
Jul 17, 2017 67.82 67.82 67.75 67.76 849 +0.32(+0.47%)
Jul 14, 2017 67.44 67.44 67.44 67.44 133 +0.51(+0.77%)
Jul 13, 2017 66.93 66.93 66.93 66.93 218 +0.69(+1.04%)
Jul 12, 2017 66.24 66.24 66.24 66.24 614 +1.91(+2.97%)
Jul 07, 2017 64.33 83 +0.52(+0.81%)
Jul 06, 2017 63.82 63.82 63.82 63.82 227 -0.96(-1.48%)
Jul 05, 2017 64.78 64.78 64.78 64.78 180 -0.41(-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.