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 (%)
May 29, 2015 23.45 23.45 23.28 23.33 117,586 -0.13(-0.57%)
May 28, 2015 23.44 23.47 23.44 23.47 91,613 +0.01(+0.05%)
May 27, 2015 23.22 23.47 23.20 23.45 76,478 +0.27(+1.15%)
May 26, 2015 23.37 23.37 23.18 23.19 79,494 -0.27(-1.15%)
May 22, 2015 23.39 23.46 23.46 23.46 76,677 -0.06(-0.25%)
May 21, 2015 23.45 23.54 23.44 23.51 71,837 +0.08(+0.32%)
May 20, 2015 23.39 23.53 23.34 23.44 89,915 +0.06(+0.27%)
May 19, 2015 23.44 23.44 23.36 23.38 77,360 -0.07(-0.30%)
May 18, 2015 23.36 23.46 23.33 23.45 55,100 +0.08(+0.34%)
May 15, 2015 23.36 23.37 23.29 23.37 63,234 +0.01(+0.04%)
May 14, 2015 23.24 23.36 23.18 23.36 91,621 +0.26(+1.11%)
May 13, 2015 23.08 23.18 23.08 23.10 40,541 +0.07(+0.31%)
May 12, 2015 23.05 23.08 22.89 23.03 59,274 -0.02(-0.08%)
May 11, 2015 23.08 23.13 23.03 23.05 70,276 -0.06(-0.27%)
May 08, 2015 23.01 23.15 23.01 23.11 911,202 +0.36(+1.60%)
May 07, 2015 22.61 22.77 22.61 22.75 70,544 +0.05(+0.23%)
May 06, 2015 22.88 22.91 22.59 22.69 95,219 -0.03(-0.12%)
May 05, 2015 23.01 23.01 22.68 22.72 95,723 -0.31(-1.35%)
May 04, 2015 23.05 23.11 23.01 23.03 116,660 +0.10(+0.43%)
May 01, 2015 22.80 22.93 22.80 22.93 55,466 +0.26(+1.13%)
Apr 30, 2015 22.92 22.92 22.64 22.68 62,967 -0.22(-0.96%)
Apr 29, 2015 22.89 22.97 22.84 22.90 73,728 -0.13(-0.58%)
Apr 28, 2015 23.53 23.53 22.88 23.03 97,276 -0.03(-0.12%)
Apr 27, 2015 23.31 23.39 23.06 23.06 89,734 -0.13(-0.57%)
Apr 24, 2015 23.29 23.30 23.19 23.19 126,643 -0.09(-0.40%)
Apr 23, 2015 23.08 23.30 23.05 23.28 126,762 +0.13(+0.56%)
Apr 22, 2015 23.13 23.16 23.01 23.16 99,768 +0.08(+0.35%)
Apr 21, 2015 23.13 23.13 23.08 23.08 98,195 +0.12(+0.54%)
Apr 20, 2015 22.90 22.99 22.89 22.95 93,606 +0.15(+0.64%)
Apr 17, 2015 22.93 22.95 22.80 22.80 120,894 -0.35(-1.51%)
Apr 16, 2015 23.10 23.18 23.07 23.16 159,246 +0.05(+0.23%)
Apr 15, 2015 23.02 23.14 22.99 23.10 140,547 +0.16(+0.71%)
Apr 14, 2015 23.35 23.35 22.92 22.94 115,159 -0.07(-0.32%)
Apr 13, 2015 23.03 23.05 23.01 23.01 142,268 +0.04(+0.15%)
Apr 10, 2015 22.88 23.00 22.88 22.98 214,004 +0.13(+0.58%)
Apr 09, 2015 22.77 22.87 22.76 22.84 137,169 +0.12(+0.51%)
Apr 08, 2015 22.70 22.81 22.70 22.73 138,364 +0.08(+0.37%)
Apr 07, 2015 22.64 22.77 22.64 22.65 114,415 +0.02(+0.10%)
Apr 06, 2015 22.92 22.92 22.59 22.62 192,180 +0.12(+0.55%)
Apr 02, 2015 22.37 22.50 22.50 22.50 142,416 +0.20(+0.91%)
Apr 01, 2015 22.69 22.69 22.26 22.30 125,598 -0.15(-0.65%)
Mar 31, 2015 22.47 22.51 22.39 22.44 98,214 -0.18(-0.80%)
Mar 30, 2015 22.53 22.63 22.53 22.62 293,356 +0.18(+0.79%)
Mar 27, 2015 22.30 22.45 22.30 22.45 343,846 +0.15(+0.68%)
Mar 26, 2015 22.53 22.53 22.08 22.30 655,535 -0.16(-0.71%)
Mar 25, 2015 22.86 22.87 22.44 22.45 212,669 -0.38(-1.67%)
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.