Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jun 02, 2017 67.26 67.33 67.17 67.33 1,585 +1.16(+1.75%)
May 25, 2017 66.17 88 +0.56(+0.85%)
May 24, 2017 65.67 65.67 65.61 65.61 556 +0.56(+0.86%)
May 22, 2017 65.05 3 +0.41(+0.63%)
May 18, 2017 64.65 44 -0.63(-0.96%)
May 17, 2017 65.67 65.77 65.19 65.27 1,993 -1.38(-2.07%)
May 16, 2017 66.29 66.65 66.25 66.65 1,168 +0.02(+0.03%)
May 15, 2017 66.59 66.64 66.59 66.64 337 +0.88(+1.34%)
May 10, 2017 65.76 65.76 65.76 0 +0.51(+0.78%)
May 08, 2017 65.24 98 +1.50(+2.36%)
May 05, 2017 63.74 63.74 63.74 63.74 112 +0.25(+0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.