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 (%)
Dec 31, 2018 60.90 61.05 60.48 61.05 21,201 +0.67(+1.12%)
Dec 28, 2018 60.60 60.74 59.98 60.37 21,504 +0.37(+0.62%)
Dec 27, 2018 58.44 60.00 58.42 60.00 1,704 +0.33(+0.56%)
Dec 26, 2018 57.20 59.67 57.20 59.67 157 +2.74(+4.80%)
Dec 24, 2018 57.44 57.44 56.93 56.93 100 -1.05(-1.81%)
Dec 21, 2018 58.60 58.60 57.99 57.99 6,643 -1.62(-2.72%)
Dec 20, 2018 61.09 61.09 59.61 59.61 238 -1.37(-2.25%)
Dec 19, 2018 60.86 60.98 60.86 60.98 204 -1.27(-2.04%)
Dec 18, 2018 62.32 62.32 62.25 62.25 411 +0.76(+1.24%)
Dec 17, 2018 62.82 63.10 61.48 61.48 2,372 -1.54(-2.44%)
Dec 14, 2018 63.02 63.02 63.02 63.02 102 -1.10(-1.71%)
Dec 13, 2018 64.12 64.12 64.12 64.12 15 -1.16(-1.77%)
Dec 12, 2018 65.58 65.58 65.28 65.28 225 +0.77(+1.19%)
Dec 11, 2018 64.57 64.58 64.51 64.51 204 -0.37(-0.58%)
Dec 10, 2018 64.49 64.89 64.49 64.89 460 -1.82(-2.72%)
Dec 07, 2018 66.70 66.70 66.70 66.70 102 +0.00(+0.00%)
Dec 06, 2018 65.70 66.70 65.70 66.70 826 -2.36(-3.42%)
Dec 04, 2018 69.06 69.06 69.06 69.06 102 +0.00(+0.00%)
Dec 03, 2018 69.06 69.06 69.06 0 +0.00(+0.00%)
Nov 30, 2018 68.55 69.06 68.55 69.06 27,189 +0.21(+0.31%)
Nov 29, 2018 68.17 68.85 68.17 68.85 319 +2.76(+4.18%)
Nov 28, 2018 66.09 66.09 66.09 66.09 51 +0.00(+0.00%)
Nov 27, 2018 66.09 66.09 66.09 66.09 18 +0.00(+0.00%)
Nov 26, 2018 66.09 66.09 66.09 0 +0.00(+0.00%)
Nov 23, 2018 66.09 66.09 66.09 66.09 102 +0.00(+0.00%)
Nov 21, 2018 66.09 66.09 66.09 0 +0.00(+0.00%)
Nov 20, 2018 66.69 66.69 65.98 66.09 783 -1.26(-1.87%)
Nov 19, 2018 67.39 67.39 67.34 67.34 294 -1.89(-2.74%)
Nov 16, 2018 69.29 69.29 69.24 69.24 408 -1.51(-2.13%)
Nov 15, 2018 70.74 70.74 70.74 70.74 15 +0.00(+0.00%)
Nov 14, 2018 70.74 70.74 70.74 70.74 2 +0.00(+0.00%)
Nov 13, 2018 70.74 70.74 70.74 0 +0.00(+0.00%)
Nov 12, 2018 70.74 70.74 70.74 0 +0.00(+0.00%)
Nov 09, 2018 71.27 71.27 70.72 70.74 919 -1.15(-1.60%)
Nov 08, 2018 71.89 71.89 71.89 71.89 3 +0.00(+0.00%)
Nov 07, 2018 71.89 71.89 71.89 71.89 37 +0.00(+0.00%)
Nov 06, 2018 71.89 71.89 71.89 71.89 326 +3.15(+4.59%)
Nov 05, 2018 68.74 68.74 10 +0.00(+0.00%)
Nov 02, 2018 68.74 68.74 68.74 0 +0.00(+0.00%)
Nov 01, 2018 68.74 68.74 23 +0.00(+0.00%)
Oct 31, 2018 68.74 68.74 68.74 68.74 3 +0.00(+0.00%)
Oct 30, 2018 68.74 68.74 68.74 68.74 51 +0.00(+0.00%)
Oct 29, 2018 68.74 68.74 2 +0.00(+0.00%)
Oct 26, 2018 68.74 68.74 68.74 68.74 102 +0.00(+0.00%)
Oct 25, 2018 68.74 68.74 5 +0.00(+0.00%)
Oct 24, 2018 68.74 68.74 25 +0.00(+0.00%)
Oct 23, 2018 68.74 68.74 68.74 68.74 168 -2.19(-3.08%)
Oct 22, 2018 70.93 70.93 70.93 0 +0.00(+0.00%)
Oct 19, 2018 70.93 70.93 70.93 0 +0.00(+0.00%)
Oct 18, 2018 70.93 70.93 22 +0.00(+0.00%)
Oct 17, 2018 70.93 70.93 70.93 70.93 3 +0.00(+0.00%)
Oct 16, 2018 70.93 70.93 70.93 70.93 118 +1.94(+2.82%)
Oct 15, 2018 68.99 68.99 68.99 68.99 514 +0.54(+0.79%)
Oct 12, 2018 65.05 68.55 65.05 68.44 817 -0.15(-0.21%)
Oct 11, 2018 68.59 68.59 68.59 68.59 337 -1.68(-2.39%)
Oct 10, 2018 70.27 70.27 70.27 70.27 522 -1.21(-1.69%)
Oct 09, 2018 71.48 71.48 71.48 71.48 111 -0.09(-0.13%)
Oct 08, 2018 71.57 71.57 71.56 71.56 328 -4.89(-6.40%)
Oct 05, 2018 76.46 76.46 76.46 76.46 102 +0.00(+0.00%)
Oct 04, 2018 76.46 76.46 76.46 76.46 12 +0.00(+0.00%)
Oct 03, 2018 75.61 76.46 75.61 76.46 390 +0.84(+1.11%)
Oct 02, 2018 75.97 75.98 75.61 75.61 972 -1.92(-2.47%)
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.