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 (%)
Aug 31, 2015 21.70 21.76 21.64 21.64 24,954 -0.18(-0.81%)
Aug 28, 2015 21.66 21.82 21.66 21.82 31,801 +0.01(+0.04%)
Aug 27, 2015 21.60 21.81 21.49 21.81 47,614 +0.57(+2.67%)
Aug 26, 2015 20.96 21.24 20.65 21.24 74,590 +0.63(+3.05%)
Aug 25, 2015 21.37 21.38 20.59 20.61 90,357 -0.12(-0.60%)
Aug 24, 2015 20.22 21.18 19.57 20.73 150,484 -0.59(-2.79%)
Aug 21, 2015 21.70 21.86 21.33 21.33 112,174 -0.62(-2.83%)
Aug 20, 2015 22.31 22.39 21.95 21.95 94,682 -0.62(-2.75%)
Aug 19, 2015 22.62 22.62 22.38 22.57 43,792 -0.15(-0.66%)
Aug 18, 2015 22.78 22.78 22.66 22.72 30,722 -0.07(-0.31%)
Aug 17, 2015 22.60 22.79 22.52 22.79 25,506 +0.13(+0.59%)
Aug 14, 2015 22.30 22.67 22.30 22.66 36,086 +0.04(+0.20%)
Aug 13, 2015 22.62 22.68 22.61 22.61 26,957 -0.05(-0.23%)
Aug 12, 2015 22.41 22.68 22.29 22.67 43,868 +0.02(+0.08%)
Aug 11, 2015 22.76 22.77 22.57 22.65 53,157 -0.27(-1.20%)
Aug 10, 2015 22.68 22.98 22.68 22.92 415,245 +0.31(+1.37%)
Aug 07, 2015 22.69 22.69 22.49 22.61 29,441 -0.09(-0.39%)
Aug 06, 2015 23.06 23.06 22.67 22.70 76,328 -0.31(-1.35%)
Aug 05, 2015 22.85 23.05 22.85 23.01 59,152 +0.26(+1.13%)
Aug 04, 2015 22.73 22.91 22.73 22.76 95,148 -0.10(-0.43%)
Aug 03, 2015 22.80 22.93 22.74 22.85 63,544 -0.06(-0.27%)
Jul 31, 2015 22.83 23.03 22.83 22.92 34,254 +0.07(+0.31%)
Jul 30, 2015 22.80 22.88 22.70 22.84 37,664 +0.00(+0.00%)
Jul 29, 2015 22.69 22.88 22.67 22.84 54,931 +0.20(+0.86%)
Jul 28, 2015 22.40 22.68 22.37 22.65 121,604 +0.26(+1.15%)
Jul 27, 2015 22.59 22.59 22.36 22.39 106,895 -0.22(-0.98%)
Jul 24, 2015 23.00 23.00 22.61 22.61 51,507 -0.27(-1.16%)
Jul 23, 2015 22.92 23.04 22.87 22.88 44,785 -0.04(-0.16%)
Jul 22, 2015 22.86 22.92 22.84 22.92 48,268 -0.10(-0.42%)
Jul 21, 2015 23.07 23.15 22.96 23.01 64,971 -0.13(-0.57%)
Jul 20, 2015 23.19 23.21 23.08 23.15 113,311 -0.04(-0.19%)
Jul 17, 2015 23.18 23.19 23.12 23.19 49,062 +0.01(+0.04%)
Jul 16, 2015 23.12 23.19 23.08 23.18 97,975 +0.23(+1.00%)
Jul 15, 2015 23.14 23.14 22.91 22.95 78,323 -0.13(-0.56%)
Jul 14, 2015 22.92 23.08 22.90 23.08 149,714 +0.20(+0.87%)
Jul 13, 2015 22.77 22.88 22.77 22.88 59,043 +0.22(+0.98%)
Jul 10, 2015 22.60 22.69 22.56 22.66 47,216 +0.43(+1.96%)
Jul 09, 2015 22.22 22.48 22.20 22.22 101,664 +0.13(+0.60%)
Jul 08, 2015 22.14 22.29 22.08 22.09 60,803 -0.42(-1.85%)
Jul 07, 2015 22.43 22.51 22.09 22.51 81,373 +0.01(+0.04%)
Jul 06, 2015 22.44 22.62 22.40 22.50 52,301 -0.20(-0.90%)
Jul 02, 2015 22.40 22.70 22.70 22.70 49,501 +0.04(+0.16%)
Jul 01, 2015 22.74 22.77 22.60 22.67 49,330 +0.08(+0.35%)
Jun 30, 2015 22.68 22.68 22.49 22.59 61,534 +0.07(+0.31%)
Jun 29, 2015 22.84 22.94 22.50 22.52 67,070 -0.59(-2.53%)
Jun 26, 2015 23.20 23.20 23.04 23.10 51,250 -0.10(-0.42%)
Jun 25, 2015 23.28 23.30 23.15 23.20 94,282 -0.04(-0.16%)
Jun 24, 2015 23.42 23.42 23.22 23.24 51,824 -0.36(-1.53%)
Jun 23, 2015 23.69 23.69 23.55 23.60 87,453 -0.08(-0.34%)
Jun 22, 2015 23.65 23.70 23.64 23.68 56,004 +0.18(+0.75%)
Jun 19, 2015 23.32 23.55 23.30 23.50 65,982 -0.02(-0.08%)
Jun 18, 2015 23.20 23.58 23.20 23.52 47,926 +0.32(+1.38%)
Jun 17, 2015 23.19 23.27 23.06 23.20 49,799 +0.05(+0.23%)
Jun 16, 2015 23.08 23.17 23.06 23.15 66,790 +0.04(+0.17%)
Jun 15, 2015 23.01 23.11 22.96 23.11 58,615 -0.13(-0.55%)
Jun 12, 2015 23.27 23.27 23.19 23.24 51,678 -0.16(-0.68%)
Jun 11, 2015 23.39 23.41 23.32 23.39 54,234 +0.05(+0.23%)
Jun 10, 2015 23.19 23.36 23.11 23.34 58,558 +0.35(+1.50%)
Jun 09, 2015 23.01 23.04 22.94 23.00 49,948 -0.07(-0.31%)
Jun 08, 2015 23.18 23.18 23.06 23.07 36,208 -0.10(-0.42%)
Jun 05, 2015 23.19 23.19 23.02 23.16 63,069 -0.06(-0.27%)
Jun 04, 2015 23.90 23.90 23.19 23.23 61,470 -0.23(-0.98%)
Jun 03, 2015 23.45 23.55 23.42 23.46 106,596 +0.10(+0.42%)
Jun 02, 2015 23.35 23.45 23.29 23.36 51,807 +0.06(+0.27%)
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.