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 (%)
Sep 30, 2019 75.09 75.09 75.09 75.09 8 +0.26(+0.35%)
Sep 27, 2019 74.83 74.83 74.83 74.83 100 -0.37(-0.50%)
Sep 26, 2019 75.20 75.20 75.20 75.20 4 -0.61(-0.80%)
Sep 25, 2019 75.88 75.88 75.81 75.81 222 +1.31(+1.76%)
Sep 24, 2019 74.50 74.50 74.50 74.50 10 -1.10(-1.46%)
Sep 23, 2019 75.61 75.61 75.61 75.61 112 -0.03(-0.04%)
Sep 20, 2019 75.33 75.63 75.33 75.63 100 -0.87(-1.13%)
Sep 19, 2019 77.18 77.18 76.50 76.50 332 -0.66(-0.85%)
Sep 18, 2019 77.16 77.16 77.16 77.16 0 -0.29(-0.37%)
Sep 17, 2019 77.45 77.45 77.45 77.45 68 -0.20(-0.25%)
Sep 16, 2019 77.38 77.64 77.38 77.64 139 -0.32(-0.40%)
Sep 13, 2019 77.82 77.98 77.82 77.96 201 +0.12(+0.16%)
Sep 12, 2019 77.19 77.83 77.19 77.83 328 -0.07(-0.10%)
Sep 11, 2019 77.24 77.91 77.24 77.91 201 +1.80(+2.36%)
Sep 10, 2019 76.11 76.11 76.11 76.11 84 +0.56(+0.74%)
Sep 09, 2019 75.38 75.55 75.38 75.55 301 +1.00(+1.34%)
Sep 06, 2019 74.74 74.74 74.56 74.56 301 +0.19(+0.26%)
Sep 05, 2019 74.37 74.37 74.37 74.37 0 +2.68(+3.74%)
Sep 04, 2019 71.69 71.69 71.69 71.69 25 +1.47(+2.09%)
Sep 03, 2019 70.22 70.22 70.22 70.22 25 -1.06(-1.48%)
Aug 30, 2019 71.27 71.27 71.27 71.27 100 +0.52(+0.73%)
Aug 29, 2019 69.86 70.75 69.86 70.75 294 +1.86(+2.69%)
Aug 28, 2019 68.40 68.95 68.40 68.90 288 +0.57(+0.83%)
Aug 27, 2019 68.33 68.33 68.33 68.33 93 -0.82(-1.19%)
Aug 26, 2019 69.25 69.25 69.16 69.16 195 +0.20(+0.30%)
Aug 23, 2019 70.62 70.62 68.95 68.95 402 -2.78(-3.88%)
Aug 22, 2019 71.11 71.74 71.11 71.74 415 +0.73(+1.02%)
Aug 21, 2019 71.02 71.02 71.01 71.01 501 +0.82(+1.17%)
Aug 20, 2019 70.56 70.56 70.19 70.19 125 -0.87(-1.23%)
Aug 19, 2019 71.06 71.06 71.06 71.06 107 +1.07(+1.53%)
Aug 16, 2019 69.99 69.99 69.99 69.99 0 +1.69(+2.48%)
Aug 15, 2019 68.30 68.30 68.30 68.30 52 -0.57(-0.83%)
Aug 14, 2019 68.87 68.87 68.87 68.87 82 -2.25(-3.17%)
Aug 13, 2019 71.12 71.12 71.12 71.12 74 +1.36(+1.95%)
Aug 12, 2019 70.12 70.12 69.77 69.77 101 -1.10(-1.56%)
Aug 09, 2019 70.87 70.87 70.87 70.87 100 -0.90(-1.26%)
Aug 08, 2019 71.78 71.78 71.78 71.78 50 +1.73(+2.47%)
Aug 07, 2019 70.05 70.05 70.05 70.05 66 -0.00(-0.00%)
Aug 06, 2019 70.05 70.05 70.05 70.05 25 +0.95(+1.38%)
Aug 05, 2019 69.10 69.10 69.10 69.10 17 -2.15(-3.02%)
Aug 02, 2019 71.33 71.33 71.24 71.24 301 -2.62(-3.54%)
Aug 01, 2019 73.86 73.86 73.86 73.86 15 -1.46(-1.94%)
Jul 31, 2019 76.33 76.33 75.33 75.33 233 -1.95(-2.53%)
Jul 30, 2019 77.28 77.28 77.28 77.28 50 +0.47(+0.61%)
Jul 29, 2019 77.01 77.01 76.81 76.81 316 -0.12(-0.16%)
Jul 26, 2019 76.93 76.93 76.93 76.93 0 +0.54(+0.70%)
Jul 25, 2019 76.39 76.39 76.39 76.39 0 +0.05(+0.07%)
Jul 24, 2019 76.34 76.34 76.34 76.34 83 +1.16(+1.54%)
Jul 23, 2019 74.51 75.18 74.51 75.18 130 +0.94(+1.27%)
Jul 22, 2019 74.29 74.29 74.24 74.24 206 +0.38(+0.52%)
Jul 19, 2019 74.20 74.27 73.86 73.86 201 +0.04(+0.06%)
Jul 18, 2019 73.82 73.82 73.82 73.82 51 -0.14(-0.18%)
Jul 17, 2019 73.95 73.95 73.95 73.95 25 -0.44(-0.59%)
Jul 16, 2019 74.39 74.39 74.39 74.39 0 -0.24(-0.32%)
Jul 15, 2019 74.63 74.63 74.63 74.63 0 -0.12(-0.16%)
Jul 12, 2019 74.75 74.75 74.75 74.75 100 +1.11(+1.51%)
Jul 11, 2019 73.66 73.66 73.63 73.63 1,341 -0.97(-1.30%)
Jul 10, 2019 74.34 74.60 74.34 74.60 182 +0.23(+0.30%)
Jul 09, 2019 74.37 74.37 74.37 74.37 76 +0.41(+0.55%)
Jul 08, 2019 73.97 73.97 73.97 73.97 71 -1.29(-1.71%)
Jul 05, 2019 74.55 75.26 74.55 75.26 100 -0.33(-0.44%)
Jul 03, 2019 75.59 75.59 75.59 75.59 100 +0.53(+0.70%)
Jul 02, 2019 75.06 75.06 75.06 75.06 0 -0.69(-0.91%)
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.