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, 2017 28.86 28.86 28.63 28.78 90,075 +0.10(+0.35%)
May 30, 2017 28.76 28.76 28.65 28.68 87,942 -0.10(-0.35%)
May 26, 2017 28.76 28.79 28.72 28.78 228,987 +0.01(+0.03%)
May 25, 2017 28.77 28.83 28.67 28.77 80,526 +0.12(+0.41%)
May 24, 2017 28.67 28.68 28.52 28.65 56,341 +0.05(+0.16%)
May 23, 2017 28.61 28.63 28.51 28.60 67,666 +0.07(+0.25%)
May 22, 2017 28.52 28.57 28.41 28.53 182,706 +0.12(+0.41%)
May 19, 2017 28.35 28.46 28.28 28.41 106,030 +0.24(+0.87%)
May 18, 2017 28.02 28.20 27.89 28.17 108,479 +0.15(+0.52%)
May 17, 2017 28.56 28.56 28.02 28.02 230,299 -0.63(-2.18%)
May 16, 2017 28.60 28.65 28.49 28.65 151,747 +0.18(+0.64%)
May 15, 2017 28.39 28.52 28.27 28.47 200,383 +0.20(+0.71%)
May 12, 2017 28.22 28.34 28.16 28.27 65,407 +0.16(+0.58%)
May 11, 2017 28.12 28.12 27.90 28.10 88,393 -0.07(-0.26%)
May 10, 2017 28.12 28.18 28.07 28.18 108,842 +0.07(+0.26%)
May 09, 2017 27.99 28.10 27.97 28.10 72,142 +0.17(+0.62%)
May 08, 2017 28.12 28.12 27.89 27.93 131,499 -0.21(-0.74%)
May 05, 2017 28.01 28.14 27.94 28.14 160,453 +0.22(+0.78%)
May 04, 2017 27.85 27.94 27.81 27.92 97,918 +0.18(+0.66%)
May 03, 2017 27.76 27.80 27.67 27.74 93,563 -0.07(-0.27%)
May 02, 2017 28.17 28.17 27.72 27.81 432,334 -0.18(-0.65%)
May 01, 2017 27.83 28.00 27.72 28.00 95,093 +0.34(+1.25%)
Apr 28, 2017 27.83 27.83 27.59 27.65 418,605 -0.05(-0.16%)
Apr 27, 2017 27.66 27.71 27.57 27.70 57,358 +0.09(+0.33%)
Apr 26, 2017 27.67 27.67 27.52 27.61 264,754 -0.02(-0.07%)
Apr 25, 2017 27.51 27.62 27.50 27.62 336,219 +0.25(+0.93%)
Apr 24, 2017 27.22 27.37 27.22 27.37 128,586 +0.54(+2.01%)
Apr 21, 2017 26.93 26.93 26.76 26.83 76,658 -0.10(-0.35%)
Apr 20, 2017 26.82 26.94 26.76 26.93 55,391 +0.31(+1.16%)
Apr 19, 2017 26.74 26.80 26.61 26.62 74,582 -0.05(-0.17%)
Apr 18, 2017 26.64 26.67 26.52 26.66 100,743 -0.01(-0.03%)
Apr 17, 2017 26.56 26.70 26.56 26.67 82,138 +0.15(+0.55%)
Apr 13, 2017 26.64 26.71 26.53 26.53 48,054 -0.14(-0.51%)
Apr 12, 2017 26.69 26.73 26.56 26.66 51,071 +0.00(+0.00%)
Apr 11, 2017 26.74 26.74 26.49 26.66 59,184 -0.07(-0.27%)
Apr 10, 2017 26.79 26.83 26.66 26.73 76,029 +0.00(+0.00%)
Apr 07, 2017 26.72 26.78 26.67 26.73 97,755 +0.02(+0.07%)
Apr 06, 2017 26.73 26.74 26.64 26.72 80,022 +0.00(+0.00%)
Apr 05, 2017 26.93 26.99 26.67 26.72 65,020 -0.15(-0.54%)
Apr 04, 2017 26.86 26.86 26.80 26.86 78,667 -0.03(-0.10%)
Apr 03, 2017 26.98 27.01 26.74 26.89 77,529 -0.05(-0.17%)
Mar 31, 2017 26.95 27.00 26.92 26.93 62,957 +0.00(+0.00%)
Mar 30, 2017 26.94 27.00 26.90 26.93 98,502 +0.01(+0.03%)
Mar 29, 2017 26.83 26.94 26.83 26.93 105,526 +0.05(+0.17%)
Mar 28, 2017 26.73 26.91 26.73 26.88 131,888 +0.10(+0.37%)
Mar 27, 2017 26.63 26.82 26.55 26.78 123,228 +0.07(+0.27%)
Mar 24, 2017 26.59 26.79 26.59 26.71 34,839 +0.14(+0.51%)
Mar 23, 2017 26.50 26.70 26.50 26.57 80,796 +0.03(+0.10%)
Mar 22, 2017 26.44 26.55 26.37 26.54 55,019 +0.12(+0.45%)
Mar 21, 2017 26.96 26.97 26.42 26.43 110,381 -0.45(-1.69%)
Mar 20, 2017 26.90 26.96 26.81 26.88 86,942 +0.02(+0.07%)
Mar 17, 2017 26.81 26.92 26.80 26.86 69,099 +0.05(+0.20%)
Mar 16, 2017 26.95 26.95 26.76 26.81 128,326 -0.01(-0.03%)
Mar 15, 2017 26.49 26.84 26.49 26.82 81,967 +0.29(+1.11%)
Mar 14, 2017 26.55 26.57 26.48 26.52 94,856 -0.13(-0.49%)
Mar 13, 2017 26.61 26.66 26.60 26.65 212,143 +0.06(+0.24%)
Mar 10, 2017 26.56 26.60 26.46 26.59 276,580 +0.17(+0.65%)
Mar 09, 2017 26.36 26.44 26.30 26.42 160,034 +0.10(+0.38%)
Mar 08, 2017 26.36 26.44 26.32 26.32 1,313,568 -0.03(-0.10%)
Mar 07, 2017 26.39 26.43 26.31 26.34 67,649 -0.14(-0.51%)
Mar 06, 2017 26.52 26.52 26.34 26.48 1,148,609 -0.08(-0.31%)
Mar 03, 2017 26.48 26.59 26.44 26.56 82,660 +0.06(+0.24%)
Mar 02, 2017 26.64 26.65 26.49 26.50 136,747 -0.15(-0.58%)
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.