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%)
Mar 02, 2020 71.62 74.01 71.62 74.01 1,297 +2.74(+3.85%)
Feb 28, 2020 70.79 71.26 70.71 71.26 1,804 -1.23(-1.70%)
Feb 27, 2020 72.50 72.50 72.50 72.50 225 -2.91(-3.85%)
Feb 26, 2020 75.95 75.95 75.40 75.40 504 -0.66(-0.87%)
Feb 25, 2020 76.06 76.06 76.06 76.06 265 -2.15(-2.75%)
Feb 24, 2020 78.60 78.60 78.22 78.22 1,954 -3.04(-3.74%)
Feb 21, 2020 81.17 81.25 81.09 81.25 902 -1.67(-2.02%)
Feb 20, 2020 82.93 82.93 82.11 82.93 216 +0.20(+0.24%)
Feb 19, 2020 82.88 82.92 82.73 82.73 1,255 +0.80(+0.97%)
Feb 18, 2020 82.18 82.18 81.93 81.93 1,339 -1.07(-1.29%)
Feb 14, 2020 82.95 83.00 82.95 83.00 100 -0.58(-0.69%)
Feb 13, 2020 83.54 83.58 83.11 83.58 260 -0.81(-0.96%)
Feb 12, 2020 83.82 84.38 83.82 84.38 367 +1.35(+1.63%)
Feb 11, 2020 83.03 83.03 83.03 83.03 108 +0.59(+0.71%)
Feb 10, 2020 82.44 82.44 82.44 82.44 174 +0.55(+0.67%)
Feb 07, 2020 81.90 81.90 81.90 81.90 100 -1.63(-1.95%)
Feb 06, 2020 83.53 83.53 83.53 83.53 17 +0.08(+0.10%)
Feb 05, 2020 83.70 83.70 83.45 83.45 103 +0.37(+0.44%)
Feb 04, 2020 82.67 83.08 82.61 83.08 3,257 +2.14(+2.64%)
Feb 03, 2020 80.89 81.13 80.82 80.94 3,348 +0.72(+0.89%)
Jan 31, 2020 81.11 81.11 80.22 80.22 200 -2.04(-2.47%)
Jan 30, 2020 82.46 82.46 81.57 82.26 512 -0.38(-0.46%)
Jan 29, 2020 82.64 82.64 82.64 82.64 121 -1.02(-1.22%)
Jan 28, 2020 83.69 83.78 83.66 83.66 365 +0.80(+0.96%)
Jan 27, 2020 82.75 83.29 82.75 82.86 1,373 -2.12(-2.49%)
Jan 24, 2020 84.98 84.98 84.98 84.98 100 -1.04(-1.21%)
Jan 23, 2020 86.02 86.02 86.02 86.02 154 +0.35(+0.41%)
Jan 22, 2020 86.02 86.02 85.66 85.66 320 +0.20(+0.24%)
Jan 21, 2020 85.46 85.46 85.46 85.46 189 -0.92(-1.06%)
Jan 17, 2020 86.20 86.38 86.20 86.38 601 -0.19(-0.22%)
Jan 16, 2020 86.57 86.57 86.57 86.57 81 +1.33(+1.56%)
Jan 15, 2020 85.23 85.23 85.23 85.23 1 -0.49(-0.58%)
Jan 14, 2020 85.78 85.78 85.73 85.73 208 -0.04(-0.05%)
Jan 13, 2020 85.09 85.77 85.09 85.77 526 +1.32(+1.57%)
Jan 10, 2020 84.70 84.70 84.45 84.45 100 -0.67(-0.78%)
Jan 09, 2020 85.11 85.11 85.11 85.11 137 +0.60(+0.71%)
Jan 08, 2020 83.64 84.51 83.64 84.51 1,194 +0.87(+1.04%)
Jan 07, 2020 83.62 83.64 83.62 83.64 361 +0.65(+0.79%)
Jan 06, 2020 82.99 82.99 82.99 82.99 40 -0.32(-0.38%)
Jan 03, 2020 83.31 83.31 83.31 83.31 100 -0.97(-1.15%)
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.