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 (%)
Jan 31, 2017 58.18 59.05 58.18 59.05 493 +0.74(+1.28%)
Jan 30, 2017 58.31 58.31 58.31 58.31 7,789 -1.11(-1.88%)
Jan 26, 2017 59.42 47,840 -0.44(-0.74%)
Jan 25, 2017 59.86 59.86 59.86 59.86 178 +2.34(+4.06%)
Jan 23, 2017 57.52 5 +0.58(+1.02%)
Jan 17, 2017 56.94 56.94 56.94 0 -1.02(-1.76%)
Jan 12, 2017 57.96 57.96 57.96 0 +0.08(+0.14%)
Jan 06, 2017 57.88 182 +0.36(+0.62%)
Jan 05, 2017 58.14 58.14 57.52 57.52 302 -0.22(-0.37%)
Jan 04, 2017 57.74 57.74 57.74 57.74 319 +0.60(+1.05%)
Jan 03, 2017 57.14 57.14 57.14 57.14 538 +0.42(+0.74%)
Dec 30, 2016 56.72 56.72 56.72 0 +0.02(+0.04%)
Dec 29, 2016 56.70 56.70 56.70 56.70 166 -0.47(-0.82%)
Dec 28, 2016 57.16 57.16 57.16 57.16 182 -0.92(-1.58%)
Dec 27, 2016 58.08 58.08 58.08 58.08 233 +0.44(+0.77%)
Dec 21, 2016 57.64 57.64 57.64 0 +0.30(+0.52%)
Dec 20, 2016 57.34 57.34 57.34 57.34 440 +0.22(+0.39%)
Dec 16, 2016 57.12 11 +0.06(+0.11%)
Dec 14, 2016 57.06 86 -0.07(-0.13%)
Dec 12, 2016 57.13 56 -0.05(-0.10%)
Dec 09, 2016 57.32 57.32 57.19 57.19 243 -0.21(-0.37%)
Dec 08, 2016 57.40 57.40 57.40 57.40 226 +1.13(+2.01%)
Dec 07, 2016 55.63 56.27 55.63 56.27 849 +0.86(+1.55%)
Dec 06, 2016 55.41 55.41 55.41 55.41 226 +0.57(+1.03%)
Dec 05, 2016 54.85 54.85 54.85 54.85 253 -0.64(-1.15%)
Nov 30, 2016 55.48 225 -0.08(-0.14%)
Nov 28, 2016 55.56 41 +0.17(+0.30%)
Nov 21, 2016 55.39 39 +0.20(+0.37%)
Nov 18, 2016 55.19 55.19 55.19 55.19 413 -0.13(-0.23%)
Nov 17, 2016 55.32 55.32 55.32 55.32 226 +0.01(+0.01%)
Nov 16, 2016 55.31 55.31 55.31 55.31 113 +0.57(+1.03%)
Nov 14, 2016 54.75 54.75 54.75 0 +3.57(+6.98%)
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.