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 (%)
Aug 01, 2017 30.08 30.08 30.08 0 +0.07(+0.24%)
Jul 31, 2017 30.13 30.13 29.97 30.00 137,621 -0.05(-0.18%)
Jul 28, 2017 29.98 30.06 29.91 30.06 117,383 +0.06(+0.21%)
Jul 27, 2017 30.39 30.39 29.84 29.99 202,330 -0.32(-1.05%)
Jul 26, 2017 30.24 30.31 30.19 30.31 110,157 +0.21(+0.70%)
Jul 25, 2017 30.32 30.32 30.07 30.10 263,012 -0.05(-0.18%)
Jul 24, 2017 30.09 30.17 30.03 30.16 138,750 +0.02(+0.06%)
Jul 21, 2017 30.09 30.14 29.99 30.14 161,608 -0.04(-0.12%)
Jul 20, 2017 30.12 30.20 30.07 30.18 147,622 +0.13(+0.43%)
Jul 19, 2017 29.87 30.05 29.87 30.05 98,858 +0.23(+0.77%)
Jul 18, 2017 29.75 29.82 29.68 29.82 91,743 +0.09(+0.31%)
Jul 17, 2017 29.82 29.82 29.69 29.73 122,278 -0.06(-0.21%)
Jul 14, 2017 29.63 29.81 29.63 29.79 77,873 +0.17(+0.59%)
Jul 13, 2017 29.64 29.72 29.50 29.62 119,746 +0.03(+0.09%)
Jul 12, 2017 29.45 29.61 29.45 29.59 92,507 +0.37(+1.28%)
Jul 11, 2017 29.07 29.28 29.07 29.22 72,098 +0.07(+0.25%)
Jul 10, 2017 29.10 29.19 29.07 29.14 118,250 +0.06(+0.21%)
Jul 07, 2017 28.92 29.11 28.87 29.08 95,457 +0.24(+0.83%)
Jul 06, 2017 28.96 28.98 28.80 28.84 65,019 -0.24(-0.82%)
Jul 05, 2017 28.93 29.10 28.88 29.08 75,168 +0.19(+0.66%)
Jul 03, 2017 29.02 29.11 28.89 28.89 42,618 -0.14(-0.47%)
Jun 30, 2017 29.10 29.14 28.98 29.02 73,010 +0.02(+0.06%)
Jun 29, 2017 29.43 29.43 28.80 29.01 101,411 -0.44(-1.49%)
Jun 28, 2017 29.27 29.46 29.18 29.45 90,702 +0.27(+0.91%)
Jun 27, 2017 29.50 29.57 29.17 29.18 73,534 -0.36(-1.21%)
Jun 26, 2017 29.80 29.80 29.49 29.54 92,209 -0.06(-0.22%)
Jun 23, 2017 29.55 29.65 29.48 29.60 129,565 +0.05(+0.16%)
Jun 22, 2017 29.52 29.65 29.44 29.55 96,160 +0.12(+0.40%)
Jun 21, 2017 29.30 29.44 29.23 29.44 90,224 +0.24(+0.81%)
Jun 20, 2017 29.35 29.38 29.19 29.20 235,650 -0.10(-0.34%)
Jun 19, 2017 29.17 29.30 29.11 29.30 60,249 +0.34(+1.18%)
Jun 16, 2017 28.97 28.97 28.87 28.96 70,216 +0.15(+0.54%)
Jun 15, 2017 28.77 28.84 28.64 28.80 49,810 -0.26(-0.90%)
Jun 14, 2017 29.19 29.24 28.93 29.07 367,663 +0.02(+0.06%)
Jun 13, 2017 28.96 29.08 28.88 29.05 75,161 +0.19(+0.66%)
Jun 12, 2017 28.87 28.87 28.58 28.86 175,000 -0.12(-0.42%)
Jun 09, 2017 29.38 29.44 28.85 28.98 137,680 -0.34(-1.16%)
Jun 08, 2017 29.30 29.34 29.18 29.32 87,365 +0.06(+0.22%)
Jun 07, 2017 29.35 29.35 29.11 29.26 78,603 +0.06(+0.22%)
Jun 06, 2017 29.21 29.26 29.12 29.19 99,094 -0.03(-0.09%)
Jun 05, 2017 29.27 29.27 29.16 29.22 196,380 -0.04(-0.12%)
Jun 02, 2017 29.18 29.31 29.12 29.26 175,873 +0.17(+0.59%)
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.