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 (%)
May 31, 2018 72.20 72.20 72.20 72.20 128 -0.20(-0.28%)
May 30, 2018 72.41 72.41 72.41 72.41 253 +0.13(+0.19%)
May 29, 2018 72.27 72.27 72.27 72.27 118 -0.47(-0.64%)
May 11, 2018 72.74 72.74 72.74 0 -0.01(-0.01%)
May 10, 2018 72.41 72.75 72.41 72.75 1,477 +3.32(+4.78%)
May 02, 2018 69.43 69.43 69.43 3 +0.65(+0.94%)
Apr 30, 2018 68.78 68.78 68.78 15 -1.40(-1.99%)
Apr 24, 2018 70.18 70.18 70.18 1 -2.41(-3.33%)
Apr 18, 2018 72.59 72.59 72.59 75 +1.71(+2.41%)
Apr 11, 2018 70.89 70.89 70.89 22 +2.26(+3.30%)
Apr 09, 2018 68.63 68.63 68.63 35 -1.56(-2.22%)
Apr 05, 2018 70.19 70.19 70.19 12 +2.75(+4.08%)
Apr 04, 2018 67.44 67.44 67.44 67.44 169 +0.06(+0.09%)
Apr 02, 2018 67.38 67.38 67.38 149 -2.91(-4.13%)
Mar 29, 2018 70.28 70.28 70.28 0 +2.03(+2.97%)
Mar 28, 2018 68.81 68.81 68.25 68.25 598 -2.84(-3.99%)
Mar 27, 2018 71.09 71.09 71.09 71.09 104 +0.56(+0.79%)
Mar 26, 2018 70.54 70.54 70.54 70.54 171 +0.16(+0.22%)
Mar 23, 2018 71.13 71.13 70.38 70.38 1,036 -1.77(-2.46%)
Mar 22, 2018 73.13 73.13 72.15 72.15 519 -2.10(-2.82%)
Mar 19, 2018 74.25 74.25 74.25 57 -1.29(-1.71%)
Mar 16, 2018 75.32 75.54 75.32 75.54 226 +0.44(+0.58%)
Mar 15, 2018 75.43 75.43 75.10 75.10 375 -0.29(-0.39%)
Mar 13, 2018 75.40 75.40 75.40 0 -0.46(-0.60%)
Mar 12, 2018 75.55 76.04 75.55 75.85 2,026 +1.90(+2.57%)
Mar 08, 2018 73.96 73.96 73.96 2 -0.17(-0.22%)
Mar 07, 2018 74.12 74.12 74.12 74.12 173 +1.42(+1.96%)
Mar 05, 2018 72.70 72.70 72.70 40 -0.13(-0.18%)
Feb 26, 2018 72.83 72.83 72.83 102 +1.41(+1.97%)
Feb 23, 2018 71.40 71.42 71.40 71.42 228 +0.15(+0.20%)
Feb 22, 2018 71.28 71.28 71.28 71.28 206 -0.61(-0.85%)
Feb 20, 2018 71.89 71.89 71.89 3 +0.47(+0.65%)
Feb 16, 2018 71.42 71.42 71.42 0 +0.05(+0.07%)
Feb 15, 2018 70.95 71.37 70.59 71.37 485 +0.56(+0.79%)
Feb 14, 2018 69.27 70.81 69.27 70.81 438 +2.33(+3.40%)
Feb 12, 2018 68.48 68.48 68.48 1 +1.47(+2.19%)
Feb 09, 2018 66.79 67.01 65.52 67.01 562 -2.11(-3.05%)
Feb 08, 2018 69.13 69.13 69.13 69.13 361 -1.77(-2.50%)
Feb 07, 2018 70.90 70.69 70.69 70.90 222 +0.20(+0.29%)
Feb 06, 2018 68.39 70.93 68.15 70.69 1,651 +0.06(+0.09%)
Feb 05, 2018 72.74 72.74 70.28 70.63 2,100 -2.62(-3.58%)
Feb 02, 2018 74.11 74.11 74.11 73.25 573 -1.92(-2.55%)
Feb 01, 2018 75.17 75.17 75.17 75.17 199 -0.31(-0.41%)
Jan 31, 2018 76.42 76.42 75.48 75.48 410 -0.61(-0.81%)
Jan 30, 2018 76.06 76.10 76.06 76.10 321 -1.10(-1.42%)
Jan 26, 2018 77.19 77.19 77.19 90 +0.54(+0.71%)
Jan 25, 2018 76.65 76.65 76.65 76.65 132 -1.09(-1.41%)
Jan 23, 2018 77.74 77.74 77.74 74 +0.19(+0.24%)
Jan 22, 2018 78.70 78.70 77.47 77.56 1,802 -0.54(-0.69%)
Jan 19, 2018 77.80 78.10 77.71 78.10 1,476 +1.01(+1.31%)
Jan 17, 2018 77.08 77.08 77.08 152 +0.07(+0.09%)
Jan 16, 2018 76.95 77.01 76.95 77.01 514 +0.65(+0.85%)
Jan 12, 2018 76.36 76.36 76.36 0 +1.02(+1.36%)
Jan 11, 2018 74.61 75.34 74.53 75.34 996 +1.90(+2.59%)
Jan 10, 2018 73.84 73.84 73.44 73.44 2,291 -0.95(-1.27%)
Jan 09, 2018 74.44 74.44 74.38 74.38 1,647 -0.06(-0.08%)
Jan 08, 2018 74.21 74.52 73.63 74.45 3,033 +0.81(+1.10%)
Jan 05, 2018 73.24 73.64 73.22 73.63 6,923 +0.91(+1.25%)
Jan 04, 2018 72.80 72.80 72.71 72.73 1,340 +0.13(+0.17%)
Jan 03, 2018 72.37 72.73 72.37 72.60 2,721 +0.80(+1.11%)
Jan 02, 2018 70.93 71.81 70.93 71.80 1,938 +1.12(+1.58%)
Dec 29, 2017 70.68 70.68 70.68 0 -0.42(-0.59%)
Dec 28, 2017 71.06 71.10 71.06 71.10 634 +0.14(+0.19%)
Dec 27, 2017 71.20 71.44 70.97 70.97 2,090 +0.05(+0.07%)
Dec 26, 2017 70.95 71.05 70.92 70.92 594 -0.85(-1.18%)
Dec 22, 2017 72.61 72.61 71.74 71.76 503 -0.77(-1.06%)
Dec 21, 2017 72.54 72.54 72.54 72.54 400 -0.44(-0.60%)
Dec 18, 2017 72.97 72.97 72.97 114 +1.03(+1.43%)
Dec 15, 2017 71.27 72.17 71.27 71.94 3,180 -0.16(-0.23%)
Dec 12, 2017 72.10 72.10 72.10 16 +0.32(+0.44%)
Dec 11, 2017 71.79 71.79 71.79 71.79 465 +0.45(+0.63%)
Dec 07, 2017 71.34 71.34 71.34 58 +0.40(+0.56%)
Dec 06, 2017 70.90 71.12 70.90 70.94 2,067 -0.59(-0.82%)
Dec 05, 2017 71.53 71.53 71.49 71.53 3,336 +0.03(+0.04%)
Dec 04, 2017 72.38 71.46 71.50 5,524 -0.88(-1.22%)
Dec 01, 2017 72.88 72.88 72.13 72.38 824 -1.34(-1.82%)
Nov 30, 2017 74.03 74.03 73.63 73.73 1,263 +0.42(+0.58%)
Nov 29, 2017 72.98 73.30 72.98 73.30 467 -1.37(-1.84%)
Nov 28, 2017 74.68 74.68 74.68 74.68 110 +0.36(+0.49%)
Nov 27, 2017 74.43 74.48 74.31 74.31 1,031 -0.13(-0.18%)
Nov 22, 2017 74.45 74.45 74.45 39 +2.06(+2.85%)
Nov 16, 2017 72.38 72.38 72.38 1 +1.38(+1.94%)
Nov 15, 2017 71.01 71.01 71.01 71.01 127 -0.19(-0.26%)
Nov 14, 2017 70.91 71.19 70.91 71.19 429 -0.22(-0.31%)
Nov 13, 2017 71.41 71.41 71.41 71.41 262 -0.23(-0.33%)
Nov 10, 2017 71.65 71.65 71.65 71.65 848 +0.98(+1.39%)
Nov 09, 2017 70.67 70.67 70.67 70.67 258 -0.59(-0.83%)
Nov 08, 2017 71.26 71.26 71.26 71.26 181 +0.55(+0.78%)
Nov 07, 2017 70.76 70.76 70.59 70.70 555 -0.04(-0.05%)
Nov 06, 2017 70.61 70.82 70.53 70.74 2,138 +0.32(+0.45%)
Nov 03, 2017 70.33 70.42 70.33 70.42 372 +0.60(+0.87%)
Nov 02, 2017 70.79 70.79 69.82 69.82 621 -0.70(-1.00%)
Nov 01, 2017 71.92 71.92 70.52 70.52 1,335 -1.50(-2.08%)
Oct 31, 2017 72.02 72.02 72.02 72.02 168 +1.11(+1.57%)
Oct 27, 2017 70.91 70.91 70.91 60 -0.98(-1.37%)
Oct 26, 2017 71.90 71.90 71.90 71.90 436 +0.28(+0.39%)
Oct 25, 2017 71.62 71.62 71.62 71.62 1,171 -0.50(-0.69%)
Oct 24, 2017 71.98 72.15 71.98 72.11 2,024 +0.48(+0.67%)
Oct 23, 2017 72.12 72.12 71.63 71.63 1,824 -0.04(-0.05%)
Oct 20, 2017 71.67 71.67 71.67 71.67 169 +0.37(+0.52%)
Oct 19, 2017 71.30 71.30 71.30 71.30 122 -0.56(-0.78%)
Oct 17, 2017 71.86 71.86 71.86 175 +0.19(+0.27%)
Oct 12, 2017 71.67 71.67 71.67 59 +0.07(+0.10%)
Oct 10, 2017 71.60 71.60 71.60 124 +0.52(+0.74%)
Oct 06, 2017 71.07 71.07 71.07 70 -0.32(-0.44%)
Oct 05, 2017 71.17 71.39 71.17 71.39 608 +0.23(+0.32%)
Oct 04, 2017 71.16 71.16 71.16 71.16 230 +0.76(+1.08%)
Oct 02, 2017 70.41 47 +1.41(+2.04%)
Sep 26, 2017 69.00 90 +0.36(+0.53%)
Sep 25, 2017 68.64 68.64 68.64 68.64 1,141 -0.47(-0.68%)
Sep 22, 2017 69.11 69.11 69.11 69.11 505 -0.06(-0.09%)
Sep 21, 2017 68.99 69.17 68.99 69.17 819 +0.08(+0.12%)
Sep 19, 2017 69.09 15 -0.05(-0.07%)
Sep 18, 2017 69.14 69.14 69.14 69.14 268 +0.98(+1.44%)
Sep 12, 2017 68.15 84 +1.58(+2.37%)
Sep 11, 2017 66.58 66.58 66.58 66.58 784 -0.11(-0.16%)
Sep 07, 2017 66.69 52 +0.01(+0.01%)
Sep 06, 2017 66.68 66.68 66.68 66.68 132 +1.58(+2.42%)
Aug 28, 2017 65.10 85 +0.36(+0.55%)
Aug 17, 2017 64.74 26 -0.65(-1.00%)
Aug 16, 2017 65.40 65.40 65.40 65.40 140 +0.13(+0.19%)
Aug 14, 2017 65.27 8 -0.05(-0.08%)
Aug 09, 2017 65.33 315 -0.96(-1.44%)
Aug 08, 2017 66.28 66.28 66.28 66.28 175 +0.54(+0.82%)
Aug 04, 2017 65.74 77 -0.56(-0.85%)
Aug 03, 2017 66.42 66.42 66.30 66.30 406 -1.27(-1.88%)
Aug 01, 2017 67.58 1 +0.98(+1.48%)
Jul 31, 2017 66.70 66.70 66.59 66.59 436 -0.24(-0.36%)
Jul 28, 2017 66.89 66.89 66.83 66.83 253 -0.02(-0.03%)
Jul 27, 2017 67.92 67.92 66.85 66.85 1,876 -1.83(-2.67%)
Jul 25, 2017 68.69 22 -0.10(-0.14%)
Jul 24, 2017 68.79 68.79 68.79 68.79 179 +0.49(+0.72%)
Jul 20, 2017 68.30 79 +0.82(+1.21%)
Jul 18, 2017 67.48 2 -0.28(-0.42%)
Jul 17, 2017 67.82 67.82 67.75 67.76 849 +0.32(+0.47%)
Jul 14, 2017 67.44 67.44 67.44 67.44 133 +0.51(+0.77%)
Jul 13, 2017 66.93 66.93 66.93 66.93 218 +0.69(+1.04%)
Jul 12, 2017 66.24 66.24 66.24 66.24 614 +1.91(+2.97%)
Jul 07, 2017 64.33 83 +0.52(+0.81%)
Jul 06, 2017 63.82 63.82 63.82 63.82 227 -0.96(-1.48%)
Jul 05, 2017 64.78 64.78 64.78 64.78 180 -0.41(-0.62%)
Jul 03, 2017 65.18 65.18 65.18 65.18 240 -0.31(-0.47%)
Jun 27, 2017 65.49 24 -0.65(-0.99%)
Jun 23, 2017 66.14 95 +0.79(+1.21%)
Jun 22, 2017 65.35 65.35 65.35 65.35 289 -0.29(-0.44%)
Jun 21, 2017 65.64 65.64 65.64 65.64 148 -0.42(-0.64%)
Jun 20, 2017 66.12 66.12 66.06 66.06 221 -0.16(-0.25%)
Jun 19, 2017 65.88 66.23 65.88 66.23 866 +1.07(+1.64%)
Jun 16, 2017 64.98 65.16 64.98 65.16 643 -0.52(-0.79%)
Jun 13, 2017 65.67 158 -1.23(-1.84%)
Jun 09, 2017 66.91 2 -0.07(-0.10%)
Jun 08, 2017 66.98 66.98 66.98 66.98 481 +0.11(+0.16%)
Jun 06, 2017 66.87 52 -0.46(-0.69%)
Jun 05, 2017 67.33 67.33 67.33 67.33 188 +0.00(+0.00%)
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.