Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponential Technologies Ishares ETF (NY: XT )

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, 2016 22.82 22.86 22.76 22.81 33,502 -0.05(-0.24%)
Oct 28, 2016 22.84 22.96 22.79 22.86 40,267 -0.03(-0.12%)
Oct 27, 2016 23.04 23.09 22.88 22.89 34,744 -0.08(-0.35%)
Oct 26, 2016 22.97 23.11 22.95 22.97 51,380 -0.15(-0.64%)
Oct 25, 2016 23.19 23.19 23.09 23.12 42,468 -0.06(-0.25%)
Oct 24, 2016 23.13 23.21 23.13 23.18 28,489 +0.06(+0.25%)
Oct 21, 2016 23.12 23.13 23.04 23.12 47,338 -0.08(-0.37%)
Oct 20, 2016 23.10 23.23 23.09 23.21 18,719 +0.01(+0.04%)
Oct 19, 2016 23.14 23.25 23.14 23.20 41,923 +0.03(+0.12%)
Oct 18, 2016 23.12 23.20 23.12 23.17 73,771 +0.25(+1.10%)
Oct 17, 2016 23.00 23.00 22.91 22.92 44,776 -0.09(-0.39%)
Oct 14, 2016 23.10 23.19 23.01 23.01 35,312 -0.03(-0.12%)
Oct 13, 2016 22.94 23.07 22.76 23.04 63,691 -0.05(-0.22%)
Oct 12, 2016 23.09 23.20 23.06 23.09 37,662 -0.15(-0.63%)
Oct 11, 2016 23.63 23.63 23.14 23.23 33,724 -0.47(-1.98%)
Oct 10, 2016 23.67 23.80 23.67 23.70 32,866 +0.08(+0.34%)
Oct 07, 2016 23.79 23.79 23.51 23.62 46,092 -0.11(-0.45%)
Oct 06, 2016 23.74 23.78 23.65 23.73 62,578 -0.11(-0.46%)
Oct 05, 2016 23.75 23.88 23.75 23.84 32,955 +0.13(+0.54%)
Oct 04, 2016 23.89 23.89 23.63 23.71 59,619 -0.08(-0.34%)
Oct 03, 2016 23.75 23.82 23.73 23.79 38,403 -0.03(-0.11%)
Sep 30, 2016 23.69 23.89 23.66 23.82 29,328 +0.21(+0.88%)
Sep 29, 2016 23.80 23.81 23.57 23.61 58,975 -0.23(-0.97%)
Sep 28, 2016 23.79 23.84 23.66 23.84 34,740 +0.09(+0.40%)
Sep 27, 2016 23.50 23.76 23.50 23.75 43,832 +0.17(+0.73%)
Sep 26, 2016 23.69 23.69 23.58 23.58 38,560 -0.21(-0.87%)
Sep 23, 2016 23.83 23.85 23.76 23.78 19,210 -0.14(-0.57%)
Sep 22, 2016 23.87 23.96 23.87 23.92 70,960 +0.20(+0.84%)
Sep 21, 2016 23.54 23.73 23.43 23.72 33,795 +0.29(+1.23%)
Sep 20, 2016 23.48 23.54 23.39 23.43 47,074 +0.05(+0.21%)
Sep 19, 2016 23.51 23.56 23.32 23.38 40,801 +0.02(+0.10%)
Sep 16, 2016 23.27 23.37 23.27 23.36 37,559 -0.08(-0.35%)
Sep 15, 2016 23.23 23.48 23.23 23.44 34,545 +0.31(+1.35%)
Sep 14, 2016 23.09 23.22 23.09 23.13 42,225 +0.01(+0.06%)
Sep 13, 2016 23.33 23.33 23.00 23.11 33,840 -0.34(-1.43%)
Sep 12, 2016 23.03 23.46 23.02 23.45 31,777 +0.27(+1.17%)
Sep 09, 2016 23.50 23.52 23.16 23.18 32,258 -0.53(-2.24%)
Sep 08, 2016 23.71 23.74 23.66 23.71 38,087 -0.02(-0.08%)
Sep 07, 2016 23.74 23.78 23.70 23.73 37,169 -0.04(-0.15%)
Sep 06, 2016 23.70 23.77 23.69 23.77 29,270 +0.09(+0.36%)
Sep 02, 2016 23.69 23.68 23.68 23.68 49,891 +0.17(+0.71%)
Sep 01, 2016 23.41 23.53 23.38 23.51 145,660 +0.03(+0.13%)
Aug 31, 2016 23.50 23.52 23.38 23.48 41,975 -0.06(-0.24%)
Aug 30, 2016 23.60 23.68 23.51 23.54 33,398 -0.08(-0.34%)
Aug 29, 2016 23.60 23.65 23.55 23.62 34,384 +0.10(+0.42%)
Aug 26, 2016 23.55 23.77 23.41 23.52 39,710 -0.03(-0.12%)
Aug 25, 2016 23.53 23.66 23.50 23.55 32,837 -0.05(-0.23%)
Aug 24, 2016 23.82 23.87 23.60 23.60 51,840 -0.27(-1.13%)
Aug 23, 2016 23.83 23.91 23.83 23.87 43,784 +0.12(+0.50%)
Aug 22, 2016 23.64 23.78 23.64 23.76 21,378 +0.05(+0.20%)
Aug 19, 2016 23.60 23.71 23.60 23.71 18,239 +0.05(+0.22%)
Aug 18, 2016 23.50 23.66 23.50 23.66 29,065 +0.13(+0.54%)
Aug 17, 2016 23.53 23.53 23.40 23.53 44,873 -0.11(-0.46%)
Aug 16, 2016 23.68 23.68 23.63 23.64 35,165 -0.11(-0.46%)
Aug 15, 2016 23.60 23.77 23.60 23.75 30,101 +0.17(+0.73%)
Aug 12, 2016 23.54 23.58 23.53 23.58 23,538 -0.00(-0.00%)
Aug 11, 2016 23.53 23.59 23.45 23.58 30,708 +0.15(+0.64%)
Aug 10, 2016 23.60 23.60 23.41 23.43 57,251 -0.18(-0.75%)
Aug 09, 2016 23.56 23.66 23.56 23.60 38,141 +0.09(+0.39%)
Aug 08, 2016 23.55 23.60 23.49 23.51 27,902 -0.06(-0.24%)
Aug 05, 2016 23.46 23.59 23.46 23.57 41,013 +0.15(+0.65%)
Aug 04, 2016 23.41 23.45 23.37 23.41 36,341 +0.07(+0.31%)
Aug 03, 2016 23.16 23.34 23.16 23.34 55,294 +0.07(+0.31%)
Aug 02, 2016 23.46 23.46 23.15 23.27 36,026 -0.16(-0.69%)
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.