XTH Quote, Trading Chart, SSgA SPDR S&P Tech Hardware ETF
Stock Information
| Company Name: |
SSgA SPDR S&P Tech Hardware ETF |
| Stock Symbol: |
XTH |
| Market: |
NYSE |
Get XTH Alerts
News, Short Squeeze, Breakout and More Instantly...
XTH Quote
| Last: | $71.1444 |
| Change Percent: | -0.18% |
| Open: | $70.17 |
| Previous Close: | $71.1444 |
| High: | $71.1444 |
| Low: | $69.97 |
| Volume: | 1,486 |
| Last Trade Date Time: | 05/29/2020 04:58:08 pm |
| Quotes are delayed by 15 to 20 minutes. |
XTH Chart
Last Twenty Trading Days
| Date: | 2020-05-29 |
| Open: | $70.17 |
| Close: | $71.1444 |
| High: | $71.1444 |
| Low: | $69.97 |
| Volume: | 1,486 |
| Date: | 2020-05-28 |
| Open: | $71.85 |
| Close: | $71.2732 |
| High: | $72.42 |
| Low: | $71.2732 |
| Volume: | 2,873 |
| Date: | 2020-05-27 |
| Open: | $71.73 |
| Close: | $72.6909 |
| High: | $72.6909 |
| Low: | $71.16 |
| Volume: | 686 |
| Date: | 2020-05-26 |
| Open: | $71.79 |
| Close: | $71.2872 |
| High: | $71.86 |
| Low: | $71.2872 |
| Volume: | 1,735 |
| Date: | 2020-05-25 |
| Open: | $68.6 |
| Close: | $69.2836 |
| High: | $69.2836 |
| Low: | $68.6 |
| Volume: | 606 |
| Date: | 2020-05-22 |
| Open: | $68.6 |
| Close: | $69.2836 |
| High: | $69.2836 |
| Low: | $68.6 |
| Volume: | 606 |
| Date: | 2020-05-21 |
| Open: | $70 |
| Close: | $69.5057 |
| High: | $70 |
| Low: | $69.43 |
| Volume: | 647 |
| Date: | 2020-05-20 |
| Open: | $69.98 |
| Close: | $70.2274 |
| High: | $70.2274 |
| Low: | $69.98 |
| Volume: | 621 |
| Date: | 2020-05-19 |
| Open: | $68.31 |
| Close: | $68.6611 |
| High: | $69.45 |
| Low: | $68.31 |
| Volume: | 1,706 |
| Date: | 2020-05-18 |
| Open: | $66.84 |
| Close: | $68.1647 |
| High: | $68.1647 |
| Low: | $66.84 |
| Volume: | 645 |
| Date: | 2020-05-15 |
| Open: | $64.33 |
| Close: | $64.1363 |
| High: | $64.33 |
| Low: | $63.31 |
| Volume: | 2,473 |
| Date: | 2020-05-14 |
| Open: | $62.75 |
| Close: | $64.53 |
| High: | $64.53 |
| Low: | $62.09 |
| Volume: | 2,370 |
| Date: | 2020-05-13 |
| Open: | $65.43 |
| Close: | $64.1 |
| High: | $65.54 |
| Low: | $63.67 |
| Volume: | 1,745 |
| Date: | 2020-05-12 |
| Open: | $68.79 |
| Close: | $66.4779 |
| High: | $68.79 |
| Low: | $66.4779 |
| Volume: | 1,674 |
| Date: | 2020-05-11 |
| Open: | $67.1 |
| Close: | $67.9461 |
| High: | $68.04 |
| Low: | $67.1 |
| Volume: | 930 |
| Date: | 2020-05-08 |
| Open: | $67.74 |
| Close: | $68.6306 |
| High: | $68.6306 |
| Low: | $67.7 |
| Volume: | 805 |
| Date: | 2020-05-07 |
| Open: | $65.7 |
| Close: | $66.2082 |
| High: | $66.27 |
| Low: | $65.7 |
| Volume: | 734 |
| Date: | 2020-05-06 |
| Open: | $64.75 |
| Close: | $64.9948 |
| High: | $65.44 |
| Low: | $64.75 |
| Volume: | 1,631 |
| Date: | 2020-05-05 |
| Open: | $65.31 |
| Close: | $64.5666 |
| High: | $65.31 |
| Low: | $64.5666 |
| Volume: | 949 |
| Date: | 2020-05-04 |
| Open: | $63.45 |
| Close: | $64.0205 |
| High: | $64.47 |
| Low: | $63.321 |
| Volume: | 7,316 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.