SPDR S&P Technology Hardw... (XTH)
AMEX: XTH
· Real-Time Price · USD
71.14
-0.08 (-0.11%)
At close: May 29, 2020, 8:44 PM
XTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2020 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00% | 0 |
| Jun 9, 2020 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00% | 0 |
| Jun 8, 2020 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00% | 0 |
| Jun 5, 2020 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00% | 0 |
| Jun 4, 2020 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00% | 0 |
| Jun 3, 2020 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00% | 0 |
| Jun 2, 2020 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00% | 0 |
| Jun 1, 2020 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.00% | 0 |
| May 29, 2020 | 70.17 | 71.14 | 69.97 | 71.14 | 71.14 | -0.18% | 1,488 |
| May 28, 2020 | 71.85 | 72.42 | 71.27 | 71.27 | 71.22 | -1.95% | 2,876 |
| May 27, 2020 | 71.73 | 72.69 | 71.16 | 72.69 | 72.64 | 1.96% | 697 |
| May 26, 2020 | 71.79 | 71.86 | 71.29 | 71.29 | 71.23 | 2.90% | 1,834 |
| May 22, 2020 | 68.60 | 69.28 | 68.60 | 69.28 | 69.23 | -0.33% | 607 |
| May 21, 2020 | 70.00 | 70.00 | 69.43 | 69.51 | 69.45 | -1.03% | 648 |
| May 20, 2020 | 69.98 | 70.23 | 69.98 | 70.23 | 70.17 | 2.29% | 622 |
| May 19, 2020 | 68.31 | 69.45 | 68.31 | 68.66 | 68.61 | 0.73% | 1,761 |
| May 18, 2020 | 66.84 | 68.16 | 66.84 | 68.16 | 68.11 | 6.27% | 661 |
| May 15, 2020 | 64.33 | 64.33 | 63.31 | 64.14 | 64.09 | -0.60% | 3,393 |
| May 14, 2020 | 62.75 | 64.53 | 62.09 | 64.53 | 64.48 | 0.67% | 2,373 |
| May 13, 2020 | 65.43 | 65.54 | 63.67 | 64.10 | 64.05 | -3.58% | 1,747 |