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 (%)
Feb 28, 2017 26.51 26.51 26.35 26.38 210,299 -0.15(-0.55%)
Feb 27, 2017 26.37 26.53 26.30 26.53 40,768 +0.15(+0.58%)
Feb 24, 2017 26.26 26.37 26.20 26.37 59,475 -0.01(-0.03%)
Feb 23, 2017 26.51 26.51 26.29 26.38 91,313 -0.04(-0.14%)
Feb 22, 2017 26.39 26.42 26.34 26.42 66,944 +0.00(+0.00%)
Feb 21, 2017 26.37 26.43 26.35 26.42 72,619 +0.13(+0.48%)
Feb 17, 2017 26.29 26.29 26.29 0 +0.03(+0.10%)
Feb 16, 2017 26.30 26.32 26.18 26.26 88,606 +0.05(+0.21%)
Feb 15, 2017 26.07 26.25 26.04 26.21 111,980 +0.13(+0.49%)
Feb 14, 2017 25.95 26.09 25.95 26.08 49,393 +0.11(+0.42%)
Feb 13, 2017 26.02 26.04 25.97 25.97 62,846 +0.09(+0.35%)
Feb 10, 2017 25.79 25.92 25.79 25.88 68,986 +0.07(+0.28%)
Feb 09, 2017 25.71 25.86 25.71 25.81 64,792 +0.15(+0.60%)
Feb 08, 2017 25.58 25.66 25.52 25.66 68,957 +0.07(+0.28%)
Feb 07, 2017 25.63 25.66 25.54 25.58 53,820 -0.03(-0.11%)
Feb 06, 2017 25.61 25.61 25.50 25.61 89,611 -0.05(-0.18%)
Feb 03, 2017 25.56 25.66 25.55 25.66 71,956 +0.20(+0.78%)
Feb 02, 2017 25.39 25.48 25.39 25.46 87,454 +0.01(+0.04%)
Feb 01, 2017 25.44 25.45 25.32 25.45 72,053 +0.11(+0.43%)
Jan 31, 2017 25.18 25.36 25.13 25.34 52,167 +0.12(+0.47%)
Jan 30, 2017 25.37 25.37 25.12 25.22 88,028 -0.16(-0.64%)
Jan 27, 2017 25.38 25.39 25.33 25.38 61,396 +0.05(+0.22%)
Jan 26, 2017 25.43 25.43 25.31 25.33 70,364 -0.02(-0.07%)
Jan 25, 2017 25.22 25.35 25.22 25.35 47,584 +0.27(+1.09%)
Jan 24, 2017 24.93 25.11 24.90 25.08 32,948 +0.10(+0.40%)
Jan 23, 2017 24.99 25.03 24.88 24.98 39,628 -0.03(-0.11%)
Jan 20, 2017 25.05 25.08 24.96 25.00 54,624 +0.05(+0.20%)
Jan 19, 2017 24.96 25.00 24.87 24.95 46,794 +0.00(+0.02%)
Jan 18, 2017 24.88 24.96 24.88 24.95 58,636 +0.05(+0.22%)
Jan 17, 2017 25.06 25.06 24.86 24.89 73,269 -0.23(-0.92%)
Jan 13, 2017 25.12 25.12 25.12 0 +0.13(+0.52%)
Jan 12, 2017 25.02 25.02 24.82 24.99 36,042 +0.00(+0.00%)
Jan 11, 2017 25.00 25.06 24.88 24.99 37,104 +0.01(+0.04%)
Jan 10, 2017 24.98 25.03 24.93 24.98 59,363 +0.06(+0.23%)
Jan 09, 2017 24.91 24.95 24.83 24.93 43,915 +0.06(+0.24%)
Jan 06, 2017 24.82 24.91 24.75 24.87 37,499 +0.05(+0.18%)
Jan 05, 2017 24.82 24.84 24.72 24.82 41,568 +0.08(+0.33%)
Jan 04, 2017 24.49 24.76 24.49 24.74 85,368 +0.32(+1.30%)
Jan 03, 2017 24.44 24.50 24.33 24.42 46,990 +0.14(+0.56%)
Dec 30, 2016 24.29 24.29 24.29 0 -0.05(-0.22%)
Dec 29, 2016 24.40 24.40 24.30 24.34 49,948 +0.03(+0.13%)
Dec 28, 2016 24.57 24.57 24.30 24.31 50,920 -0.22(-0.89%)
Dec 27, 2016 24.51 24.61 24.51 24.53 24,685 +0.12(+0.50%)
Dec 23, 2016 24.40 24.40 24.40 0 +0.12(+0.49%)
Dec 22, 2016 24.33 24.37 24.25 24.29 36,883 -0.08(-0.35%)
Dec 21, 2016 24.49 24.49 24.37 24.37 49,463 -0.07(-0.29%)
Dec 20, 2016 24.38 24.47 24.38 24.44 48,859 +0.09(+0.37%)
Dec 19, 2016 24.33 24.50 24.33 24.35 51,045 -0.02(-0.07%)
Dec 16, 2016 24.31 24.54 24.31 24.37 74,334 -0.01(-0.04%)
Dec 15, 2016 24.18 24.43 24.18 24.38 34,242 +0.17(+0.68%)
Dec 14, 2016 24.36 24.40 24.17 24.21 42,503 -0.19(-0.79%)
Dec 13, 2016 24.25 24.49 24.25 24.41 51,421 +0.22(+0.89%)
Dec 12, 2016 24.32 24.32 24.13 24.19 45,760 -0.05(-0.22%)
Dec 09, 2016 24.24 24.32 24.21 24.24 38,096 +0.05(+0.19%)
Dec 08, 2016 24.07 24.22 24.07 24.20 60,771 +0.07(+0.30%)
Dec 07, 2016 23.90 24.16 23.80 24.13 49,089 +0.23(+0.98%)
Dec 06, 2016 23.80 23.92 23.72 23.89 63,376 +0.18(+0.76%)
Dec 05, 2016 23.66 23.75 23.59 23.71 39,496 +0.22(+0.92%)
Dec 02, 2016 23.31 23.54 23.31 23.50 47,399 +0.15(+0.66%)
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.