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 (%)
Feb 28, 2017 62.20 55 -0.64(-1.02%)
Feb 27, 2017 63.05 63.05 62.76 62.84 812 +0.58(+0.92%)
Feb 24, 2017 62.26 62.26 62.26 62.26 209 -0.19(-0.30%)
Feb 23, 2017 62.45 62.45 62.45 62.45 231 -0.10(-0.16%)
Feb 21, 2017 62.55 62.55 62.55 0 +0.61(+0.98%)
Feb 17, 2017 61.94 61.94 61.94 0 +0.15(+0.24%)
Feb 16, 2017 62.33 62.33 61.79 61.79 1,038 -0.02(-0.03%)
Feb 15, 2017 61.81 61.81 61.81 61.81 310 +0.44(+0.72%)
Feb 13, 2017 61.37 11 +0.32(+0.52%)
Feb 10, 2017 60.89 61.16 60.89 61.06 7,183 +0.37(+0.61%)
Feb 09, 2017 60.34 60.69 60.34 60.69 667 +1.34(+2.25%)
Feb 03, 2017 59.35 1 +0.40(+0.69%)
Feb 01, 2017 58.95 58.95 58.95 0 -0.10(-0.18%)
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%)
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.