SPDR S&P Technology Hardware ETF Historical Stock Prices

(ETF)
XTH 
$69.59
*  
unch
unch
Get XTH Alerts
*Delayed - data as of Feb. 22, 2017  -  Find a broker to begin trading XTH now


Community Rating:
View:    XTH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-NOV-2016 TO 21-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 69.59 0
02/21/2017 69.5899 69.59 69.5899 69.59 676
02/17/2017 68.585 69.1099 68.585 68.915 1,381
02/16/2017 69.35 69.35 68.75 68.75 933
02/15/2017 68.7703 68.7703 68.7703 68.7703 279
02/14/2017 68.2811 68.2811 68.2811 68.2811 00
02/13/2017 67.52 68.3037 67.52 68.2811 9,213
02/10/2017 67.75 68.05 67.75 67.93 6,457
02/09/2017 67.13 67.52 67.13 67.52 600
02/08/2017 66.032 66.032 66.032 66.032 00
02/07/2017 66.032 66.032 66.032 66.032 00
02/06/2017 66.032 66.032 66.032 66.032 00
02/03/2017 66.05 66.07 66.032 66.032 3,204
02/02/2017 65.582 65.582 65.582 65.582 00
02/01/2017 65.8 65.8 65.45 65.582 890
01/31/2017 64.73 65.6973 64.73 65.6973 444
01/30/2017 64.87 64.87 64.87 64.87 7,001
01/27/2017 66.11 66.11 66.11 66.11 00
01/26/2017 66.11 66.11 66.11 66.11 7,020
01/25/2017 66.6 66.6 66.6 66.6 160
01/24/2017 64 64 64 64 00
01/23/2017 64 64 64 64 815
01/20/2017 63.3533 63.3533 63.3533 63.3533 00
01/19/2017 63.3533 63.3533 63.3533 63.3533 00
01/18/2017 63.3533 63.3533 63.3533 63.3533 00
01/17/2017 63.305 63.3683 63.305 63.3533 700
01/13/2017 64.49 64.49 64.49 64.49 00
01/12/2017 64.49 64.49 64.49 64.49 242
01/11/2017 64.4 64.4 64.4 64.4 00
01/10/2017 64.4 64.4 64.4 64.4 00
01/09/2017 64.4 64.4 64.4 64.4 00
01/06/2017 64.4 64.4 64.4 64.4 128
01/05/2017 64.69 64.69 64 64 272
01/04/2017 64.2401 64.2401 64.2401 64.2401 287
01/03/2017 63.57 63.57 63.57 63.57 484
12/30/2016 63.1037 63.1037 63.1037 63.1037 102
12/29/2016 63.0803 63.0803 63.0803 63.0803 150
12/28/2016 63.6 63.6 63.6 63.6 164
12/27/2016 64.621 64.621 64.621 64.621 210
12/23/2016 64.1277 64.1277 64.1277 64.1277 00
12/22/2016 64.1277 64.1277 64.1277 64.1277 00
12/21/2016 64.1277 64.1277 64.1277 64.1277 102
12/20/2016 63.7965 63.7965 63.7965 63.7965 396
12/19/2016 63.55 63.55 63.55 63.55 00
12/16/2016 64.49 64.49 63.55 63.55 700
12/15/2016 64.6168 64.6168 64.6168 64.6168 00
12/14/2016 64.6168 64.6168 64.6168 64.6168 200
12/13/2016 64.7 64.7 64.7 64.7 00
12/12/2016 64.7 64.7 64.7 64.7 627
12/09/2016 64.91 64.91 64.762 64.762 215
12/08/2016 65.002 65.002 65.002 65.002 200
12/07/2016 63 63.72 63 63.72 750
12/06/2016 62.7501 62.7501 62.75 62.75 200
12/05/2016 62.1101 62.1101 62.1101 62.1101 224
12/02/2016 62.83 62.83 62.83 62.83 00
12/01/2016 62.83 62.83 62.83 62.83 00
11/30/2016 62.83 62.83 62.83 62.83 100
11/29/2016 62.92 62.92 62.92 62.92 00
11/28/2016 63.21 63.21 62.92 62.92 287
11/25/2016 62.732 62.732 62.732 62.732 00
11/23/2016 62.732 62.732 62.732 62.732 00
11/22/2016 62.732 62.732 62.732 62.732 00
11/21/2016 62.7156 62.984 62.7156 62.732 340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?