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, 2019 76.15 76.15 75.21 75.47 788 -1.20(-1.56%)
Feb 27, 2019 76.98 76.98 76.67 76.67 396 -0.17(-0.22%)
Feb 26, 2019 77.00 77.00 76.75 76.84 1,511 -0.26(-0.34%)
Feb 25, 2019 77.08 77.65 77.08 77.10 1,945 +0.73(+0.96%)
Feb 22, 2019 75.32 76.37 75.32 76.37 800 +1.05(+1.40%)
Feb 21, 2019 75.39 75.39 75.22 75.32 863 +0.07(+0.09%)
Feb 20, 2019 75.00 75.49 75.00 75.25 1,926 +0.96(+1.29%)
Feb 19, 2019 74.13 74.29 74.00 74.29 1,015 +0.14(+0.19%)
Feb 15, 2019 73.86 74.15 73.86 74.15 3,000 +0.82(+1.12%)
Feb 14, 2019 73.39 73.48 73.08 73.33 2,995 -0.05(-0.07%)
Feb 13, 2019 73.43 73.69 73.38 73.38 3,659 +0.14(+0.19%)
Feb 12, 2019 73.22 73.24 73.22 73.24 516 +1.34(+1.86%)
Feb 11, 2019 71.88 71.90 71.88 71.90 140 +0.47(+0.66%)
Feb 08, 2019 71.43 71.43 71.43 71.43 100 +0.02(+0.03%)
Feb 07, 2019 71.39 71.41 71.39 71.41 338 -1.38(-1.90%)
Feb 06, 2019 72.79 72.79 72.79 72.79 95 +0.69(+0.96%)
Feb 05, 2019 72.10 72.10 72.10 72.10 0 +0.43(+0.60%)
Feb 04, 2019 71.17 71.67 71.17 71.67 211 +0.79(+1.12%)
Feb 01, 2019 70.86 70.88 70.86 70.88 100 +0.58(+0.82%)
Jan 31, 2019 70.12 70.30 70.12 70.30 313 +1.25(+1.82%)
Jan 30, 2019 68.00 69.06 67.68 69.05 7,421 +0.75(+1.10%)
Jan 29, 2019 68.79 68.79 68.30 68.30 590 +0.21(+0.31%)
Jan 28, 2019 68.09 68.09 68.09 68.09 20 -0.61(-0.89%)
Jan 25, 2019 68.54 68.70 68.46 68.70 200 +1.82(+2.72%)
Jan 24, 2019 66.58 66.88 66.58 66.88 133 +1.87(+2.87%)
Jan 23, 2019 65.32 65.32 65.02 65.02 141 -0.09(-0.14%)
Jan 22, 2019 67.27 67.27 65.11 65.11 148 -1.97(-2.94%)
Jan 18, 2019 67.08 67.08 67.08 67.08 100 +1.09(+1.65%)
Jan 17, 2019 65.98 65.98 65.98 65.98 53 +0.18(+0.27%)
Jan 16, 2019 65.80 65.80 65.80 65.80 115 +0.00(+0.01%)
Jan 15, 2019 65.80 65.80 65.80 65.80 77 +0.40(+0.60%)
Jan 14, 2019 65.32 65.50 65.32 65.40 300 -0.67(-1.01%)
Jan 11, 2019 66.08 66.08 66.07 66.07 100 +0.29(+0.44%)
Jan 10, 2019 64.81 65.78 64.80 65.78 1,024 +1.02(+1.58%)
Jan 09, 2019 64.72 64.76 64.72 64.76 274 +1.17(+1.84%)
Jan 08, 2019 63.27 63.58 63.00 63.58 324 +0.83(+1.32%)
Jan 07, 2019 61.82 62.76 61.82 62.76 579 +1.21(+1.96%)
Jan 04, 2019 60.88 61.59 60.84 61.55 600 +2.27(+3.83%)
Jan 03, 2019 60.33 60.33 59.28 59.28 1,020 -2.84(-4.57%)
Jan 02, 2019 62.12 62.12 62.12 62.12 41 +0.49(+0.79%)
Dec 31, 2018 61.48 61.63 61.06 61.63 21,000 +0.68(+1.12%)
Dec 28, 2018 61.18 61.32 60.55 60.95 21,300 +0.37(+0.62%)
Dec 27, 2018 59.00 60.58 58.98 60.58 1,688 +0.34(+0.56%)
Dec 26, 2018 57.75 60.24 57.75 60.24 156 +2.76(+4.80%)
Dec 24, 2018 57.99 57.99 57.48 57.48 100 -1.79(-3.02%)
Dec 21, 2018 59.90 59.90 59.27 59.27 6,500 -1.66(-2.72%)
Dec 20, 2018 62.44 62.44 60.93 60.93 233 -1.40(-2.25%)
Dec 19, 2018 62.21 62.33 62.21 62.33 200 -1.30(-2.04%)
Dec 18, 2018 63.70 63.70 63.63 63.63 403 +0.78(+1.24%)
Dec 17, 2018 64.21 64.50 62.85 62.85 2,321 -1.57(-2.44%)
Dec 14, 2018 64.42 64.42 64.42 64.42 100 -1.12(-1.71%)
Dec 13, 2018 65.54 65.54 65.54 65.54 15 -1.18(-1.77%)
Dec 12, 2018 67.04 67.04 66.72 66.72 221 +0.78(+1.19%)
Dec 11, 2018 66.00 66.01 65.94 65.94 200 -0.38(-0.58%)
Dec 10, 2018 65.92 66.32 65.92 66.32 451 -1.86(-2.72%)
Dec 07, 2018 68.18 68.18 68.18 68.18 100 +0.00(+0.00%)
Dec 06, 2018 67.16 68.18 67.16 68.18 809 -2.41(-3.42%)
Dec 04, 2018 70.59 70.59 70.59 70.59 100 +0.00(+0.00%)
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.