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 31, 2019 67.95 67.95 67.86 67.86 605 -1.59(-2.29%)
May 30, 2019 69.45 69.45 69.45 69.45 55 +0.55(+0.80%)
May 29, 2019 69.08 69.08 68.88 68.90 1,197 -0.69(-0.99%)
May 28, 2019 69.68 69.69 69.59 69.59 533 -0.40(-0.57%)
May 24, 2019 69.99 69.99 69.99 69.99 0 +0.58(+0.84%)
May 23, 2019 69.24 69.41 69.24 69.41 141 -1.57(-2.21%)
May 22, 2019 70.98 70.98 70.98 70.98 85 -1.48(-2.04%)
May 21, 2019 72.55 72.55 72.39 72.46 304 +1.50(+2.11%)
May 20, 2019 71.10 71.30 70.96 70.96 354 -1.24(-1.71%)
May 17, 2019 72.19 72.19 72.19 72.19 100 -1.52(-2.06%)
May 16, 2019 73.86 73.86 73.71 73.71 201 +0.05(+0.06%)
May 15, 2019 73.66 73.66 73.66 73.66 1 +0.58(+0.79%)
May 14, 2019 73.08 73.08 73.08 73.08 71 +1.16(+1.62%)
May 13, 2019 73.29 73.29 71.92 71.92 381 -3.14(-4.18%)
May 10, 2019 74.07 75.06 73.98 75.06 403 -0.25(-0.33%)
May 09, 2019 75.30 75.30 75.30 75.30 10 -0.18(-0.24%)
May 08, 2019 75.49 75.49 75.49 75.49 55 -1.04(-1.36%)
May 07, 2019 76.52 76.52 76.52 76.52 88 -0.57(-0.74%)
May 06, 2019 76.17 77.09 76.06 77.09 361 -0.94(-1.20%)
May 03, 2019 77.40 78.03 77.40 78.03 100 +1.65(+2.16%)
May 02, 2019 76.58 76.77 76.14 76.38 1,336 -0.08(-0.11%)
May 01, 2019 76.73 76.75 76.46 76.46 2,587 -0.14(-0.19%)
Apr 30, 2019 76.61 76.61 76.61 76.61 0 -0.06(-0.08%)
Apr 29, 2019 77.11 77.11 76.67 76.67 177 -0.04(-0.05%)
Apr 26, 2019 76.71 76.71 76.71 76.71 100 -0.16(-0.20%)
Apr 25, 2019 76.87 76.87 76.87 76.87 53 -1.67(-2.13%)
Apr 24, 2019 78.54 78.54 78.54 78.54 50 -0.12(-0.16%)
Apr 23, 2019 78.66 78.66 78.66 78.66 1 +0.98(+1.26%)
Apr 22, 2019 77.67 77.68 77.52 77.68 966 -0.77(-0.98%)
Apr 18, 2019 77.90 78.52 77.90 78.45 504 +0.11(+0.14%)
Apr 17, 2019 78.87 78.87 78.35 78.35 605 -0.48(-0.61%)
Apr 16, 2019 78.83 78.83 78.83 78.83 0 +0.61(+0.78%)
Apr 15, 2019 78.33 78.33 78.22 78.22 319 +0.47(+0.61%)
Apr 12, 2019 77.58 77.75 77.58 77.75 100 +0.77(+1.00%)
Apr 11, 2019 76.91 76.98 76.91 76.98 258 +0.17(+0.23%)
Apr 10, 2019 76.49 76.81 76.49 76.81 148 +0.94(+1.24%)
Apr 09, 2019 75.86 75.86 75.86 75.86 82 -0.94(-1.22%)
Apr 08, 2019 76.28 76.80 76.21 76.80 1,119 +0.39(+0.52%)
Apr 05, 2019 76.36 76.41 76.32 76.41 302 +0.55(+0.73%)
Apr 04, 2019 75.86 75.86 75.86 75.86 76 -0.06(-0.08%)
Apr 03, 2019 75.92 75.92 75.92 75.92 93 +0.89(+1.18%)
Apr 02, 2019 75.03 75.03 75.03 75.03 39 +0.21(+0.28%)
Apr 01, 2019 73.38 74.82 73.38 74.82 430 +1.71(+2.34%)
Mar 29, 2019 73.11 73.11 73.11 73.11 100 +1.06(+1.47%)
Mar 28, 2019 72.05 72.05 72.05 72.05 0 +0.43(+0.60%)
Mar 27, 2019 71.62 71.62 71.62 71.62 0 -0.53(-0.74%)
Mar 26, 2019 72.16 72.16 72.16 72.16 50 +0.49(+0.68%)
Mar 25, 2019 71.40 71.67 71.40 71.67 195 -0.49(-0.68%)
Mar 22, 2019 72.16 72.16 72.16 72.16 100 -3.22(-4.27%)
Mar 21, 2019 75.38 75.38 75.38 75.38 217 +1.72(+2.34%)
Mar 20, 2019 73.65 73.65 73.65 73.65 34 -0.37(-0.50%)
Mar 19, 2019 74.02 74.02 74.02 74.02 131 -0.07(-0.09%)
Mar 18, 2019 74.09 74.09 74.09 74.09 130 -0.10(-0.13%)
Mar 15, 2019 74.45 74.45 74.19 74.19 100 +0.75(+1.02%)
Mar 14, 2019 73.44 73.44 73.44 73.44 178 -0.44(-0.59%)
Mar 13, 2019 73.88 73.88 73.88 73.88 197 +0.51(+0.70%)
Mar 12, 2019 73.44 73.44 73.37 73.37 101 -0.09(-0.12%)
Mar 11, 2019 72.05 73.46 72.05 73.46 483 +1.77(+2.48%)
Mar 08, 2019 70.82 71.68 70.82 71.68 1,413 -0.12(-0.16%)
Mar 07, 2019 72.81 72.81 71.73 71.80 903 -1.13(-1.55%)
Mar 06, 2019 73.68 73.68 72.93 72.93 1,127 -1.06(-1.43%)
Mar 05, 2019 74.28 74.37 73.99 73.99 612 -0.43(-0.58%)
Mar 04, 2019 75.51 75.51 73.73 74.42 4,331 -0.68(-0.91%)
Mar 01, 2019 75.26 75.26 74.96 75.10 302 +0.35(+0.47%)
Feb 28, 2019 75.43 75.43 74.50 74.75 795 -1.19(-1.56%)
Feb 27, 2019 76.25 76.25 75.94 75.94 399 -0.17(-0.22%)
Feb 26, 2019 76.27 76.27 76.02 76.11 1,525 -0.26(-0.34%)
Feb 25, 2019 76.35 76.91 76.35 76.37 1,963 +0.72(+0.96%)
Feb 22, 2019 74.61 75.65 74.61 75.65 807 +1.04(+1.40%)
Feb 21, 2019 74.67 74.67 74.51 74.60 871 +0.07(+0.09%)
Feb 20, 2019 74.29 74.77 74.29 74.54 1,944 +0.95(+1.29%)
Feb 19, 2019 73.43 73.59 73.30 73.59 1,024 +0.14(+0.19%)
Feb 15, 2019 73.16 73.45 73.16 73.45 3,028 +0.81(+1.12%)
Feb 14, 2019 72.69 72.78 72.39 72.63 3,023 -0.05(-0.07%)
Feb 13, 2019 72.73 72.99 72.68 72.68 3,694 +0.14(+0.19%)
Feb 12, 2019 72.53 72.54 72.53 72.54 520 +1.32(+1.86%)
Feb 11, 2019 71.20 71.22 71.20 71.22 141 +0.47(+0.66%)
Feb 08, 2019 70.75 70.75 70.75 70.75 100 +0.02(+0.03%)
Feb 07, 2019 70.71 70.73 70.71 70.73 341 -1.37(-1.90%)
Feb 06, 2019 72.10 72.10 72.10 72.10 95 +0.69(+0.96%)
Feb 05, 2019 71.41 71.41 71.41 71.41 0 +0.43(+0.60%)
Feb 04, 2019 70.49 70.99 70.49 70.99 213 +0.79(+1.12%)
Feb 01, 2019 70.18 70.20 70.18 70.20 100 +0.57(+0.82%)
Jan 31, 2019 69.45 69.63 69.45 69.63 315 +1.24(+1.82%)
Jan 30, 2019 67.35 68.41 67.04 68.39 7,492 +0.74(+1.10%)
Jan 29, 2019 68.14 68.14 67.65 67.65 595 +0.21(+0.31%)
Jan 28, 2019 67.44 67.44 67.44 67.44 20 -0.61(-0.89%)
Jan 25, 2019 67.89 68.05 67.81 68.05 201 +1.80(+2.72%)
Jan 24, 2019 65.95 66.25 65.95 66.25 134 +1.85(+2.87%)
Jan 23, 2019 64.70 64.70 64.40 64.40 142 -0.09(-0.14%)
Jan 22, 2019 66.63 66.63 64.49 64.49 149 -1.95(-2.94%)
Jan 18, 2019 66.44 66.44 66.44 66.44 100 +1.08(+1.65%)
Jan 17, 2019 65.36 65.36 65.36 65.36 53 +0.18(+0.27%)
Jan 16, 2019 65.18 65.18 65.18 65.18 116 +0.00(+0.01%)
Jan 15, 2019 65.18 65.18 65.18 65.18 77 +0.39(+0.60%)
Jan 14, 2019 64.70 64.88 64.70 64.78 302 -0.66(-1.01%)
Jan 11, 2019 65.45 65.45 65.44 65.44 100 +0.29(+0.44%)
Jan 10, 2019 64.19 65.15 64.19 65.15 1,033 +1.01(+1.58%)
Jan 09, 2019 64.11 64.14 64.11 64.14 276 +1.16(+1.84%)
Jan 08, 2019 62.67 62.98 62.40 62.98 327 +0.82(+1.32%)
Jan 07, 2019 61.23 62.16 61.23 62.16 584 +1.19(+1.96%)
Jan 04, 2019 60.30 61.01 60.26 60.97 605 +2.25(+3.83%)
Jan 03, 2019 59.76 59.76 58.72 58.72 1,029 -2.81(-4.57%)
Jan 02, 2019 61.53 61.53 61.53 61.53 41 +0.48(+0.79%)
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%)
Oct 01, 2018 77.53 77.53 77.53 77.53 3 -0.00(-0.00%)
Sep 28, 2018 77.53 77.53 77.53 77.53 102 +0.00(+0.00%)
Sep 27, 2018 77.53 77.53 37 +0.00(+0.00%)
Sep 26, 2018 77.53 77.53 77.53 77.53 49 +0.00(+0.00%)
Sep 25, 2018 77.53 77.53 77.53 77.53 27 -0.14(-0.18%)
Sep 24, 2018 77.67 77.67 77.67 0 +0.14(+0.18%)
Sep 21, 2018 77.53 77.53 77.53 77.53 102 +0.00(+0.00%)
Sep 20, 2018 77.53 77.53 77.53 0 +0.00(+0.00%)
Sep 19, 2018 77.53 77.53 77.53 0 +0.00(+0.00%)
Sep 18, 2018 77.53 77.53 67 +0.00(+0.00%)
Sep 17, 2018 77.53 77.53 77.53 0 +0.00(+0.00%)
Sep 14, 2018 77.53 77.53 77.53 77.53 102 +0.00(+0.00%)
Sep 13, 2018 77.53 77.53 2 +0.00(+0.00%)
Sep 12, 2018 77.53 77.53 55 +0.00(+0.00%)
Sep 11, 2018 77.53 77.53 77.53 77.53 261 -0.64(-0.82%)
Sep 10, 2018 78.17 78.17 78.17 78.17 14 +0.00(+0.00%)
Sep 07, 2018 78.17 78.17 78.17 78.17 102 +0.00(+0.00%)
Sep 06, 2018 78.36 78.36 78.17 78.17 411 -0.81(-1.02%)
Sep 05, 2018 78.98 78.98 78.98 78.98 318 -0.01(-0.01%)
Sep 04, 2018 78.99 78.99 78.99 78.99 186 -1.19(-1.49%)
Aug 31, 2018 80.18 80.18 80.18 0 +0.00(+0.00%)
Aug 30, 2018 80.18 80.18 80.18 80.18 150 -0.09(-0.11%)
Aug 29, 2018 80.27 80.27 106 +0.00(+0.00%)
Aug 28, 2018 80.27 80.27 80.27 80.27 276 +0.02(+0.02%)
Aug 27, 2018 79.99 80.25 79.87 80.25 1,095 +1.20(+1.52%)
Aug 24, 2018 79.04 79.04 79.04 79.04 102 +0.00(+0.00%)
Aug 23, 2018 78.82 79.04 78.82 79.04 689 +0.28(+0.36%)
Aug 22, 2018 78.76 78.76 78.76 78.76 250 +0.24(+0.31%)
Aug 21, 2018 78.52 78.52 78.52 78.52 159 +1.95(+2.54%)
Aug 20, 2018 76.57 76.57 76.57 76.57 16 +0.00(+0.00%)
Aug 17, 2018 76.57 76.57 76.57 0 +0.00(+0.00%)
Aug 16, 2018 76.93 76.93 76.57 76.57 204 -0.48(-0.62%)
Aug 15, 2018 77.05 77.05 77.05 0 +0.00(+0.00%)
Aug 14, 2018 77.05 77.05 77.05 77.05 105 +0.28(+0.36%)
Aug 13, 2018 76.77 76.77 76.77 76.77 282 +1.27(+1.68%)
Aug 10, 2018 75.51 75.51 75.51 0 +0.00(+0.00%)
Aug 09, 2018 75.51 75.51 75.51 0 +0.00(+0.00%)
Aug 08, 2018 75.51 75.51 75.51 0 +0.00(+0.00%)
Aug 07, 2018 75.51 75.51 75.51 75.51 10 +0.00(+0.00%)
Aug 06, 2018 75.51 75.51 75.51 75.51 102 +0.00(+0.00%)
Aug 03, 2018 74.92 75.51 74.92 75.51 716 +0.16(+0.21%)
Aug 02, 2018 75.35 75.35 2 +0.00(+0.00%)
Aug 01, 2018 75.35 75.35 75.35 75.35 46 +0.00(+0.00%)
Jul 31, 2018 75.35 75.35 26 +0.00(+0.00%)
Jul 30, 2018 75.35 75.35 75.35 0 +0.00(+0.00%)
Jul 27, 2018 75.35 75.35 75.35 75.35 102 +0.00(+0.00%)
Jul 24, 2018 75.35 75.35 75.35 10 -0.56(-0.73%)
Jul 19, 2018 75.91 75.91 75.91 0 +0.00(+0.00%)
Jul 09, 2018 75.91 75.91 75.91 0 +1.40(+1.87%)
Jul 06, 2018 74.48 74.51 74.48 74.51 679 +1.40(+1.91%)
Jun 29, 2018 73.12 73.12 73.12 58 +1.00(+1.38%)
Jun 27, 2018 72.12 72.12 72.12 2 -2.99(-3.98%)
Jun 21, 2018 75.11 75.11 75.11 57 -1.39(-1.82%)
Jun 19, 2018 76.51 76.51 76.51 22 +0.94(+1.24%)
Jun 15, 2018 75.57 75.57 75.57 83 -0.85(-1.11%)
Jun 14, 2018 76.42 76.42 76.42 76.42 185 -0.11(-0.15%)
Jun 12, 2018 76.53 76.53 76.53 20 +1.18(+1.57%)
Jun 08, 2018 75.35 75.35 75.35 5 +0.08(+0.11%)
Jun 07, 2018 75.26 75.26 75.26 75.26 117 +0.66(+0.89%)
Jun 06, 2018 74.60 74.60 536 +0.51(+0.68%)
Jun 05, 2018 73.49 74.10 73.49 74.10 376 +0.48(+0.65%)
Jun 04, 2018 73.31 73.62 73.31 73.62 635 +0.75(+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.