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 (%)
Nov 29, 2019 80.28 80.28 80.28 80.28 100 -0.85(-1.04%)
Nov 27, 2019 81.13 81.13 81.13 81.13 100 +0.92(+1.15%)
Nov 26, 2019 80.20 80.20 80.20 80.20 109 -0.93(-1.14%)
Nov 25, 2019 80.50 81.13 80.50 81.13 552 +1.32(+1.65%)
Nov 22, 2019 79.27 79.81 79.27 79.81 703 -0.16(-0.20%)
Nov 21, 2019 79.93 79.97 79.93 79.97 140 -0.42(-0.52%)
Nov 20, 2019 80.39 80.39 80.39 80.39 55 -0.33(-0.40%)
Nov 19, 2019 80.34 80.72 80.34 80.72 554 +0.07(+0.09%)
Nov 18, 2019 80.65 80.65 80.65 80.65 21 -0.35(-0.43%)
Nov 15, 2019 80.47 81.00 80.47 81.00 904 +0.89(+1.11%)
Nov 14, 2019 80.13 80.13 80.11 80.11 182 -0.15(-0.19%)
Nov 13, 2019 80.26 80.26 80.26 80.26 4 -0.54(-0.67%)
Nov 12, 2019 80.80 80.80 80.80 80.80 1 -0.29(-0.36%)
Nov 11, 2019 81.17 81.22 81.09 81.09 489 -0.40(-0.49%)
Nov 08, 2019 81.49 81.49 81.49 81.49 0 +0.11(+0.13%)
Nov 07, 2019 81.38 81.38 81.38 81.38 4 +0.18(+0.22%)
Nov 06, 2019 81.18 81.20 81.18 81.20 1,448 -0.71(-0.86%)
Nov 05, 2019 81.66 82.08 81.66 81.91 1,257 +0.65(+0.80%)
Nov 04, 2019 80.76 81.26 80.76 81.26 696 +1.13(+1.41%)
Nov 01, 2019 79.34 80.13 79.34 80.13 1,507 +1.78(+2.27%)
Oct 31, 2019 78.13 78.35 78.13 78.35 101 -0.65(-0.83%)
Oct 30, 2019 78.90 79.01 78.90 79.01 402 -0.54(-0.67%)
Oct 29, 2019 79.54 79.54 79.54 79.54 51 +0.13(+0.16%)
Oct 28, 2019 78.48 79.42 78.48 79.42 104 +1.80(+2.31%)
Oct 25, 2019 77.62 77.62 77.62 77.62 100 +0.65(+0.84%)
Oct 24, 2019 77.04 77.04 76.91 76.97 517 -0.09(-0.12%)
Oct 23, 2019 77.06 77.06 77.06 77.06 0 +0.05(+0.07%)
Oct 22, 2019 76.97 77.01 76.97 77.01 151 +0.27(+0.35%)
Oct 21, 2019 76.74 76.74 76.74 76.74 139 +0.89(+1.18%)
Oct 18, 2019 75.85 75.85 75.85 75.85 0 -0.17(-0.23%)
Oct 17, 2019 76.02 76.02 76.02 76.02 0 +1.19(+1.59%)
Oct 16, 2019 74.83 74.83 74.83 74.83 0 -0.00(-0.01%)
Oct 15, 2019 74.12 74.84 74.12 74.84 190 +1.03(+1.40%)
Oct 14, 2019 73.81 73.81 73.81 73.81 51 +0.11(+0.16%)
Oct 11, 2019 73.69 73.69 73.69 73.69 100 +1.62(+2.25%)
Oct 10, 2019 72.07 72.07 72.07 72.07 0 +0.10(+0.14%)
Oct 09, 2019 71.97 71.97 71.97 71.97 0 +0.78(+1.10%)
Oct 08, 2019 71.18 71.18 71.18 71.18 1 -2.21(-3.02%)
Oct 07, 2019 73.80 73.80 73.37 73.40 1,164 -0.31(-0.42%)
Oct 04, 2019 73.45 73.71 73.45 73.71 1,004 +0.70(+0.96%)
Oct 03, 2019 73.01 73.01 73.01 73.01 86 +0.56(+0.77%)
Oct 02, 2019 72.45 72.45 72.45 72.45 9 -1.04(-1.41%)
Oct 01, 2019 73.49 73.49 73.49 73.49 0 -1.60(-2.13%)
Sep 30, 2019 75.09 75.09 75.09 75.09 8 +0.26(+0.35%)
Sep 27, 2019 74.83 74.83 74.83 74.83 100 -0.37(-0.50%)
Sep 26, 2019 75.20 75.20 75.20 75.20 4 -0.61(-0.80%)
Sep 25, 2019 75.88 75.88 75.81 75.81 222 +1.31(+1.76%)
Sep 24, 2019 74.50 74.50 74.50 74.50 10 -1.10(-1.46%)
Sep 23, 2019 75.61 75.61 75.61 75.61 112 -0.03(-0.04%)
Sep 20, 2019 75.33 75.63 75.33 75.63 100 -0.87(-1.13%)
Sep 19, 2019 77.18 77.18 76.50 76.50 332 -0.66(-0.85%)
Sep 18, 2019 77.16 77.16 77.16 77.16 0 -0.29(-0.37%)
Sep 17, 2019 77.45 77.45 77.45 77.45 68 -0.20(-0.25%)
Sep 16, 2019 77.38 77.64 77.38 77.64 139 -0.32(-0.40%)
Sep 13, 2019 77.82 77.98 77.82 77.96 201 +0.12(+0.16%)
Sep 12, 2019 77.19 77.83 77.19 77.83 328 -0.07(-0.10%)
Sep 11, 2019 77.24 77.91 77.24 77.91 201 +1.80(+2.36%)
Sep 10, 2019 76.11 76.11 76.11 76.11 84 +0.56(+0.74%)
Sep 09, 2019 75.38 75.55 75.38 75.55 301 +1.00(+1.34%)
Sep 06, 2019 74.74 74.74 74.56 74.56 301 +0.19(+0.26%)
Sep 05, 2019 74.37 74.37 74.37 74.37 0 +2.68(+3.74%)
Sep 04, 2019 71.69 71.69 71.69 71.69 25 +1.47(+2.09%)
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.