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 (%)
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%)
Sep 03, 2019 70.22 70.22 70.22 70.22 25 -1.06(-1.48%)
Aug 30, 2019 71.27 71.27 71.27 71.27 100 +0.52(+0.73%)
Aug 29, 2019 69.86 70.75 69.86 70.75 294 +1.86(+2.69%)
Aug 28, 2019 68.40 68.95 68.40 68.90 288 +0.57(+0.83%)
Aug 27, 2019 68.33 68.33 68.33 68.33 93 -0.82(-1.19%)
Aug 26, 2019 69.25 69.25 69.16 69.16 195 +0.20(+0.30%)
Aug 23, 2019 70.62 70.62 68.95 68.95 402 -2.78(-3.88%)
Aug 22, 2019 71.11 71.74 71.11 71.74 415 +0.73(+1.02%)
Aug 21, 2019 71.02 71.02 71.01 71.01 501 +0.82(+1.17%)
Aug 20, 2019 70.56 70.56 70.19 70.19 125 -0.87(-1.23%)
Aug 19, 2019 71.06 71.06 71.06 71.06 107 +1.07(+1.53%)
Aug 16, 2019 69.99 69.99 69.99 69.99 0 +1.69(+2.48%)
Aug 15, 2019 68.30 68.30 68.30 68.30 52 -0.57(-0.83%)
Aug 14, 2019 68.87 68.87 68.87 68.87 82 -2.25(-3.17%)
Aug 13, 2019 71.12 71.12 71.12 71.12 74 +1.36(+1.95%)
Aug 12, 2019 70.12 70.12 69.77 69.77 101 -1.10(-1.56%)
Aug 09, 2019 70.87 70.87 70.87 70.87 100 -0.90(-1.26%)
Aug 08, 2019 71.78 71.78 71.78 71.78 50 +1.73(+2.47%)
Aug 07, 2019 70.05 70.05 70.05 70.05 66 -0.00(-0.00%)
Aug 06, 2019 70.05 70.05 70.05 70.05 25 +0.95(+1.38%)
Aug 05, 2019 69.10 69.10 69.10 69.10 17 -2.15(-3.02%)
Aug 02, 2019 71.33 71.33 71.24 71.24 301 -2.62(-3.54%)
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.