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 (%)
May 31, 2016 22.28 22.31 22.22 22.29 17,498 +0.03(+0.12%)
May 27, 2016 22.14 22.27 22.27 22.27 25,058 +0.06(+0.28%)
May 26, 2016 22.10 22.24 22.10 22.20 29,631 +0.06(+0.28%)
May 25, 2016 22.18 22.20 22.09 22.14 39,430 +0.21(+0.94%)
May 24, 2016 21.60 21.96 21.60 21.94 35,742 +0.32(+1.49%)
May 23, 2016 21.61 21.68 21.53 21.61 33,594 +0.04(+0.17%)
May 20, 2016 21.44 21.60 21.44 21.58 45,519 +0.26(+1.22%)
May 19, 2016 21.27 21.32 21.18 21.32 54,729 -0.14(-0.67%)
May 18, 2016 21.45 21.62 21.35 21.46 41,366 +0.04(+0.21%)
May 17, 2016 21.59 21.63 21.38 21.42 65,274 -0.10(-0.46%)
May 16, 2016 21.38 21.57 21.38 21.52 38,923 +0.28(+1.30%)
May 13, 2016 21.20 21.39 21.20 21.24 20,188 -0.07(-0.34%)
May 12, 2016 21.61 21.64 21.25 21.31 46,876 -0.13(-0.58%)
May 11, 2016 21.54 21.61 21.44 21.44 36,244 -0.13(-0.58%)
May 10, 2016 21.36 21.59 21.36 21.56 43,256 +0.19(+0.88%)
May 09, 2016 21.28 21.42 21.28 21.37 22,936 +0.10(+0.46%)
May 06, 2016 21.29 21.34 21.14 21.27 25,951 -0.02(-0.08%)
May 05, 2016 21.37 21.37 21.27 21.29 28,721 -0.02(-0.08%)
May 04, 2016 21.45 21.45 21.26 21.31 56,711 -0.29(-1.37%)
May 03, 2016 21.71 21.71 21.54 21.61 38,639 -0.26(-1.19%)
May 02, 2016 21.75 21.86 21.71 21.86 54,453 +0.13(+0.62%)
Apr 29, 2016 21.96 21.96 21.60 21.73 28,923 -0.21(-0.98%)
Apr 28, 2016 22.05 22.20 21.92 21.95 52,458 -0.28(-1.25%)
Apr 27, 2016 22.06 22.26 22.01 22.22 53,578 +0.13(+0.61%)
Apr 26, 2016 22.02 22.12 22.02 22.09 46,465 +0.07(+0.32%)
Apr 25, 2016 22.04 22.09 21.98 22.02 68,143 -0.06(-0.28%)
Apr 22, 2016 22.14 22.14 21.96 22.08 54,324 +0.07(+0.33%)
Apr 21, 2016 22.05 22.12 21.95 22.01 26,864 -0.06(-0.29%)
Apr 20, 2016 21.95 22.12 21.95 22.07 46,025 +0.12(+0.53%)
Apr 19, 2016 22.00 22.08 21.88 21.95 51,056 +0.04(+0.20%)
Apr 18, 2016 21.73 21.96 21.73 21.91 38,953 +0.10(+0.45%)
Apr 15, 2016 21.83 21.89 21.78 21.81 30,793 -0.05(-0.22%)
Apr 14, 2016 21.90 21.92 21.81 21.86 28,854 +0.01(+0.05%)
Apr 13, 2016 21.68 21.88 21.67 21.85 45,351 +0.23(+1.08%)
Apr 12, 2016 21.61 21.65 21.36 21.61 34,872 +0.13(+0.62%)
Apr 11, 2016 21.55 21.70 21.48 21.48 40,210 -0.02(-0.08%)
Apr 08, 2016 21.57 21.61 21.45 21.50 37,978 +0.06(+0.29%)
Apr 07, 2016 21.58 21.58 21.38 21.44 32,592 -0.28(-1.28%)
Apr 06, 2016 21.50 21.71 21.42 21.71 35,535 +0.39(+1.84%)
Apr 05, 2016 21.51 21.51 21.32 21.32 36,679 -0.30(-1.41%)
Apr 04, 2016 21.77 21.77 21.59 21.62 55,841 -0.05(-0.25%)
Apr 01, 2016 21.48 21.68 21.36 21.68 33,530 +0.08(+0.37%)
Mar 31, 2016 21.55 21.68 21.55 21.60 24,319 +0.02(+0.08%)
Mar 30, 2016 21.58 21.74 21.56 21.58 44,508 +0.05(+0.25%)
Mar 29, 2016 21.16 21.54 21.12 21.53 40,533 +0.31(+1.48%)
Mar 28, 2016 21.26 21.28 21.17 21.21 38,751 +0.01(+0.04%)
Mar 24, 2016 21.08 21.20 21.20 21.20 63,094 -0.02(-0.08%)
Mar 23, 2016 21.44 21.45 21.20 21.22 44,740 -0.30(-1.37%)
Mar 22, 2016 21.33 21.58 21.33 21.52 45,084 +0.08(+0.38%)
Mar 21, 2016 21.30 21.45 21.30 21.44 27,700 +0.10(+0.46%)
Mar 18, 2016 21.29 21.38 21.27 21.34 38,657 +0.08(+0.38%)
Mar 17, 2016 21.11 21.28 21.11 21.26 86,073 +0.12(+0.54%)
Mar 16, 2016 20.93 21.20 20.87 21.14 76,212 +0.17(+0.81%)
Mar 15, 2016 21.19 21.19 20.94 20.97 68,486 -0.33(-1.55%)
Mar 14, 2016 21.36 21.38 21.25 21.30 34,489 +0.00(+0.00%)
Mar 11, 2016 21.04 21.33 21.04 21.30 173,650 +0.45(+2.13%)
Mar 10, 2016 21.04 21.06 20.69 20.86 46,400 -0.05(-0.23%)
Mar 09, 2016 21.03 21.03 20.83 20.90 67,723 +0.08(+0.37%)
Mar 08, 2016 20.98 20.98 20.83 20.83 7,001 -0.34(-1.60%)
Mar 07, 2016 20.97 21.27 20.97 21.17 43,729 +0.10(+0.47%)
Mar 04, 2016 21.12 21.12 20.99 21.07 35,865 +0.13(+0.60%)
Mar 03, 2016 20.96 21.02 20.89 20.94 25,809 +0.00(+0.00%)
Mar 02, 2016 20.77 20.94 20.76 20.94 40,151 +0.14(+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.