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 (%)
Mar 31, 2020 61.09 61.09 59.63 59.84 1,820 -0.76(-1.25%)
Mar 30, 2020 59.05 60.60 59.05 60.60 1,442 +1.54(+2.62%)
Mar 27, 2020 59.74 60.04 59.05 59.05 1,600 -3.02(-4.87%)
Mar 26, 2020 59.33 62.08 59.33 62.08 3,649 +3.90(+6.71%)
Mar 25, 2020 57.73 59.67 56.09 58.17 4,729 +1.22(+2.14%)
Mar 24, 2020 55.48 56.96 55.39 56.96 2,059 +4.83(+9.28%)
Mar 23, 2020 50.96 52.65 50.39 52.12 4,652 +0.00(+0.01%)
Mar 20, 2020 55.07 55.74 52.12 52.12 3,408 -2.36(-4.34%)
Mar 19, 2020 51.04 54.48 51.04 54.48 1,407 +2.93(+5.69%)
Mar 18, 2020 54.19 54.19 50.96 51.55 2,867 -4.54(-8.09%)
Mar 17, 2020 53.86 56.53 53.86 56.08 1,695 +2.01(+3.71%)
Mar 16, 2020 53.20 56.60 52.99 54.08 1,475 -6.38(-10.55%)
Mar 13, 2020 61.01 61.01 58.45 60.46 701 +3.48(+6.12%)
Mar 12, 2020 57.41 57.41 56.97 56.97 3,186 -6.59(-10.37%)
Mar 11, 2020 65.21 65.21 63.56 63.56 412 -3.68(-5.47%)
Mar 10, 2020 66.76 67.24 66.24 67.24 491 +2.62(+4.05%)
Mar 09, 2020 67.84 67.84 64.04 64.62 1,073 -6.12(-8.65%)
Mar 06, 2020 70.74 70.74 70.74 70.74 100 -0.89(-1.24%)
Mar 05, 2020 72.65 72.65 71.63 71.63 449 -2.69(-3.61%)
Mar 04, 2020 74.32 74.32 74.32 74.32 258 +2.02(+2.79%)
Mar 03, 2020 72.18 73.73 72.08 72.30 2,541 -1.71(-2.30%)
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.