Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponential Technologies Ishares ETF (NY: XT )

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 (%)
Nov 30, 2015 22.45 22.48 22.33 22.33 49,279 -0.16(-0.71%)
Nov 27, 2015 22.45 22.54 22.45 22.49 24,926 +0.07(+0.32%)
Nov 25, 2015 22.35 22.42 22.42 22.42 52,095 +0.04(+0.16%)
Nov 24, 2015 22.19 22.41 22.14 22.38 40,668 -0.03(-0.12%)
Nov 23, 2015 22.48 22.50 22.36 22.41 66,772 -0.03(-0.12%)
Nov 20, 2015 22.49 22.50 22.41 22.44 33,987 -0.00(-0.00%)
Nov 19, 2015 22.53 22.53 22.39 22.44 38,267 +0.09(+0.40%)
Nov 18, 2015 22.13 22.40 22.13 22.35 44,323 +0.25(+1.13%)
Nov 17, 2015 22.06 22.20 22.00 22.10 90,715 +0.15(+0.67%)
Nov 16, 2015 21.59 22.00 21.59 21.95 44,018 +0.23(+1.08%)
Nov 13, 2015 21.79 21.88 21.68 21.72 35,384 -0.23(-1.03%)
Nov 12, 2015 21.98 22.07 21.94 21.95 30,494 -0.24(-1.09%)
Nov 11, 2015 22.30 22.30 22.16 22.19 38,123 +0.01(+0.06%)
Nov 10, 2015 22.16 22.17 22.06 22.17 37,986 -0.06(-0.26%)
Nov 09, 2015 22.38 22.38 22.14 22.23 31,757 -0.12(-0.56%)
Nov 06, 2015 22.37 22.39 22.25 22.36 25,713 +0.00(+0.00%)
Nov 05, 2015 22.44 22.44 22.30 22.36 30,267 -0.01(-0.04%)
Nov 04, 2015 22.49 22.49 22.34 22.37 44,683 -0.08(-0.36%)
Nov 03, 2015 22.39 22.49 22.30 22.45 51,132 +0.02(+0.08%)
Nov 02, 2015 22.14 22.46 22.14 22.43 30,413 +0.26(+1.16%)
Oct 30, 2015 22.08 22.22 22.08 22.17 18,634 +0.12(+0.52%)
Oct 29, 2015 22.06 22.15 22.04 22.06 35,049 -0.10(-0.43%)
Oct 28, 2015 21.94 22.16 21.93 22.15 38,935 +0.25(+1.16%)
Oct 27, 2015 21.94 21.96 21.88 21.90 28,524 -0.12(-0.55%)
Oct 26, 2015 21.95 22.06 21.95 22.02 27,324 +0.00(+0.01%)
Oct 23, 2015 21.85 22.06 21.84 22.02 26,590 +0.29(+1.33%)
Oct 22, 2015 21.55 21.73 21.55 21.73 28,862 +0.33(+1.53%)
Oct 21, 2015 21.65 21.65 21.37 21.40 47,419 -0.14(-0.66%)
Oct 20, 2015 21.60 21.60 21.51 21.54 30,517 -0.13(-0.60%)
Oct 19, 2015 21.63 21.71 21.55 21.67 27,964 +0.02(+0.11%)
Oct 16, 2015 21.59 21.65 21.56 21.65 39,586 +0.01(+0.04%)
Oct 15, 2015 21.28 21.64 21.28 21.64 41,847 +0.33(+1.54%)
Oct 14, 2015 21.34 21.40 21.22 21.31 31,353 +0.06(+0.29%)
Oct 13, 2015 21.31 21.46 21.25 21.25 22,944 -0.25(-1.16%)
Oct 12, 2015 21.56 21.56 21.45 21.50 22,991 -0.04(-0.16%)
Oct 09, 2015 21.55 21.63 21.48 21.53 21,520 +0.04(+0.17%)
Oct 08, 2015 21.28 21.55 21.28 21.50 22,105 +0.14(+0.67%)
Oct 07, 2015 21.24 21.37 21.24 21.35 27,838 +0.20(+0.96%)
Oct 06, 2015 21.24 21.24 21.00 21.15 36,535 -0.11(-0.50%)
Oct 05, 2015 21.11 21.30 21.11 21.26 44,791 +0.45(+2.15%)
Oct 02, 2015 20.42 20.87 20.36 20.81 25,905 +0.27(+1.32%)
Oct 01, 2015 20.71 20.71 20.41 20.54 41,690 -0.06(-0.30%)
Sep 30, 2015 20.40 20.64 20.40 20.60 44,868 +0.47(+2.35%)
Sep 29, 2015 20.13 20.38 20.02 20.13 42,229 -0.07(-0.32%)
Sep 28, 2015 20.69 20.69 20.13 20.19 63,639 -0.52(-2.53%)
Sep 25, 2015 21.08 21.19 20.70 20.72 33,804 -0.20(-0.93%)
Sep 24, 2015 20.84 20.95 20.67 20.91 67,075 -0.08(-0.38%)
Sep 23, 2015 21.17 21.17 20.92 20.99 31,675 -0.12(-0.59%)
Sep 22, 2015 21.15 21.15 20.96 21.12 29,409 -0.38(-1.77%)
Sep 21, 2015 21.62 21.76 21.41 21.50 39,434 -0.06(-0.29%)
Sep 18, 2015 21.68 21.75 21.47 21.56 26,959 -0.46(-2.09%)
Sep 17, 2015 21.84 22.13 21.84 22.02 35,873 +0.12(+0.57%)
Sep 16, 2015 21.74 21.92 21.73 21.90 39,247 +0.17(+0.78%)
Sep 15, 2015 21.57 21.78 21.57 21.73 40,998 +0.23(+1.07%)
Sep 14, 2015 21.59 21.59 21.42 21.50 29,352 -0.20(-0.90%)
Sep 11, 2015 21.45 21.70 21.42 21.69 40,503 +0.04(+0.16%)
Sep 10, 2015 21.36 21.72 21.32 21.66 35,910 +0.20(+0.91%)
Sep 09, 2015 21.83 21.99 21.46 21.46 47,847 -0.27(-1.27%)
Sep 08, 2015 21.47 21.74 21.47 21.74 25,440 +0.61(+2.90%)
Sep 04, 2015 21.15 21.12 21.12 21.12 38,225 -0.29(-1.37%)
Sep 03, 2015 21.48 21.62 21.38 21.42 38,283 +0.01(+0.04%)
Sep 02, 2015 21.26 21.41 21.05 21.41 59,820 +0.41(+1.95%)
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.