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 (%)
May 25, 2017 66.17 88 +0.56(+0.85%)
May 24, 2017 65.67 65.67 65.61 65.61 556 +0.56(+0.86%)
May 22, 2017 65.05 3 +0.41(+0.63%)
May 18, 2017 64.65 44 -0.63(-0.96%)
May 17, 2017 65.67 65.77 65.19 65.27 1,993 -1.38(-2.07%)
May 16, 2017 66.29 66.65 66.25 66.65 1,168 +0.02(+0.03%)
May 15, 2017 66.59 66.64 66.59 66.64 337 +0.88(+1.34%)
May 10, 2017 65.76 65.76 65.76 0 +0.51(+0.78%)
May 08, 2017 65.24 98 +1.50(+2.36%)
May 05, 2017 63.74 63.74 63.74 63.74 112 +0.25(+0.40%)
May 01, 2017 63.49 184 -0.01(-0.01%)
Apr 28, 2017 63.49 63.49 63.49 63.49 311 -0.11(-0.17%)
Apr 26, 2017 63.61 1 +0.71(+1.14%)
Apr 24, 2017 62.89 22 +1.60(+2.62%)
Apr 17, 2017 61.29 2 -0.87(-1.40%)
Apr 10, 2017 62.15 62.15 62.15 0 +0.49(+0.79%)
Apr 07, 2017 61.67 61.67 61.67 61.67 112 +0.49(+0.81%)
Mar 21, 2017 61.18 61.18 61.18 0 -0.85(-1.37%)
Mar 20, 2017 62.02 62.02 62.02 62.02 0 -0.01(-0.01%)
Mar 15, 2017 62.03 5 +0.85(+1.39%)
Mar 14, 2017 61.22 61.22 61.01 61.18 556 -0.38(-0.62%)
Mar 13, 2017 61.88 61.88 61.37 61.56 4,809 -1.05(-1.68%)
Mar 07, 2017 62.61 340 +0.79(+1.28%)
Mar 06, 2017 61.82 61.82 61.82 61.82 348 -0.28(-0.45%)
Mar 03, 2017 62.18 62.18 62.10 62.10 578 -0.20(-0.32%)
Mar 02, 2017 62.52 62.52 62.30 62.30 497 +0.10(+0.16%)
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%)
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%)
Nov 01, 2016 51.18 51.18 51.18 0 +0.31(+0.62%)
Oct 25, 2016 50.86 50.86 50.86 0 -0.00(-0.00%)
Oct 21, 2016 50.86 50.86 50.86 50.86 226 -0.02(-0.05%)
Oct 17, 2016 50.89 50.89 50.89 50.89 113 -2.23(-4.19%)
Oct 07, 2016 53.27 53.11 53.11 53.11 905 -0.15(-0.28%)
Oct 04, 2016 53.26 53.26 53.26 53.26 452 +0.04(+0.08%)
Oct 03, 2016 53.22 53.22 53.22 53.22 2 +0.00(+0.00%)
Sep 30, 2016 53.22 53.22 53.22 53.22 80 +0.00(+0.00%)
Sep 29, 2016 53.22 53.22 53.22 53.22 0 +0.00(+0.00%)
Sep 28, 2016 53.22 53.22 53.22 53.22 0 +0.00(+0.00%)
Sep 27, 2016 53.22 53.22 53.22 53.22 226 -0.07(-0.13%)
Sep 22, 2016 53.29 53.29 53.29 53.29 226 +0.84(+1.60%)
Sep 21, 2016 52.10 52.45 52.10 52.45 226 +0.16(+0.30%)
Sep 20, 2016 52.29 52.29 52.29 52.29 113 +1.39(+2.73%)
Sep 14, 2016 50.90 50.90 50.90 50.90 113 -0.88(-1.70%)
Sep 06, 2016 51.78 51.78 51.78 51.78 5,672 +0.11(+0.22%)
Sep 01, 2016 51.67 51.67 51.67 51.67 113 +0.16(+0.31%)
Aug 31, 2016 51.51 51.51 51.51 51.51 3,279 -0.54(-1.03%)
Aug 30, 2016 52.05 52.05 52.05 52.05 485 -0.04(-0.07%)
Aug 29, 2016 52.09 52.11 52.09 52.09 782 +0.17(+0.34%)
Aug 24, 2016 51.91 51.91 51.91 51.91 99 +0.41(+0.79%)
Aug 19, 2016 51.50 51.50 51.50 51.50 113 +0.58(+1.14%)
Aug 18, 2016 50.92 50.92 50.92 50.92 141 -0.09(-0.17%)
Aug 17, 2016 51.01 51.01 51.01 51.01 113 +0.36(+0.71%)
Aug 12, 2016 50.72 50.72 50.65 50.65 9 +0.41(+0.81%)
Aug 10, 2016 50.24 50.24 50.24 50.24 113 -0.14(-0.28%)
Aug 09, 2016 50.45 50.45 50.38 50.38 637 -0.20(-0.39%)
Aug 08, 2016 50.58 50.58 50.58 50.58 200 +0.49(+0.97%)
Aug 05, 2016 50.09 50.09 50.09 50.09 317 +3.71(+8.00%)
Jul 07, 2016 46.38 46.38 46.38 46.38 226 +0.48(+1.04%)
Jun 29, 2016 45.91 45.91 45.91 45.91 113 +0.98(+2.18%)
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.