Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Ex-Technology ETF (NY: SPXT )

84.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 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 (%)
Apr 25, 2017 42.25 42.25 42.25 0 +0.33(+0.78%)
Apr 24, 2017 41.86 41.92 41.86 41.92 2,303 +0.56(+1.36%)
Apr 17, 2017 41.36 41.36 41.36 0 -0.48(-1.14%)
Apr 10, 2017 41.84 28 +0.10(+0.23%)
Apr 06, 2017 41.74 42 +0.13(+0.32%)
Apr 03, 2017 41.61 5 -0.29(-0.70%)
Mar 31, 2017 41.90 41.91 41.90 41.91 344 +0.54(+1.31%)
Mar 27, 2017 41.36 4 -0.06(-0.15%)
Mar 22, 2017 41.42 41.42 41.42 0 -0.14(-0.34%)
Mar 21, 2017 41.56 41.56 41.56 41.56 243 -0.76(-1.79%)
Mar 20, 2017 42.32 42.32 42.32 42.32 16 +0.00(+0.00%)
Mar 15, 2017 42.32 3 +0.48(+1.15%)
Mar 14, 2017 41.80 41.84 41.80 41.84 3,773 -0.14(-0.32%)
Mar 13, 2017 41.98 41.98 41.98 41.98 136 +0.11(+0.27%)
Mar 09, 2017 41.86 2 -0.15(-0.37%)
Mar 08, 2017 42.01 42.02 42.01 42.02 414 -0.23(-0.55%)
Mar 03, 2017 42.25 16 +0.26(+0.61%)
Feb 28, 2017 41.99 29 +0.03(+0.06%)
Feb 22, 2017 41.97 1 -0.01(-0.03%)
Feb 21, 2017 41.82 41.98 41.82 41.98 794 +0.53(+1.27%)
Feb 17, 2017 41.45 41.45 41.45 0 +0.03(+0.06%)
Feb 14, 2017 41.43 41.43 41.43 0 +0.03(+0.07%)
Feb 13, 2017 41.19 41.40 41.19 41.40 2,570 +0.59(+1.46%)
Feb 06, 2017 40.80 40.80 40.80 0 +0.46(+1.14%)
Feb 02, 2017 40.34 40.34 40.34 0 -0.06(-0.15%)
Jan 31, 2017 40.40 40.40 40.40 0 -0.17(-0.42%)
Jan 27, 2017 40.57 56 -0.18(-0.44%)
Jan 25, 2017 40.75 1 +0.22(+0.53%)
Jan 24, 2017 40.53 40.53 40.53 40.53 271 +0.29(+0.72%)
Jan 23, 2017 40.48 40.48 40.24 40.24 600 +0.08(+0.20%)
Jan 19, 2017 40.16 40.16 40.16 0 -0.33(-0.81%)
Jan 17, 2017 40.49 40.49 40.49 0 -0.04(-0.10%)
Jan 10, 2017 40.53 40.53 40.53 0 +0.03(+0.08%)
Jan 09, 2017 40.50 40.50 40.50 40.50 195 -0.08(-0.19%)
Jan 06, 2017 40.56 40.58 40.56 40.58 1,674 +0.50(+1.24%)
Jan 03, 2017 40.08 39 -0.24(-0.61%)
Dec 28, 2016 40.33 40.33 40.33 0 -0.10(-0.24%)
Dec 21, 2016 40.42 5 +0.00(+0.01%)
Dec 15, 2016 40.42 56 -0.09(-0.23%)
Dec 13, 2016 40.51 40.51 40.51 0 +0.13(+0.32%)
Dec 12, 2016 40.56 40.56 40.38 40.38 454 +0.08(+0.20%)
Dec 09, 2016 40.30 40.30 40.30 40.30 3,192 +0.90(+2.30%)
Dec 06, 2016 39.40 39.40 39.40 0 +0.22(+0.57%)
Nov 28, 2016 39.18 39.18 39.18 0 +0.02(+0.06%)
Nov 22, 2016 39.16 1 +0.46(+1.20%)
Nov 16, 2016 38.69 38.69 38.69 0 +0.22(+0.57%)
Nov 11, 2016 38.47 38.47 38.47 0 +0.12(+0.32%)
Nov 09, 2016 38.35 1 +0.14(+0.37%)
Oct 03, 2016 38.21 38.21 38.21 38.21 1 +0.00(+0.00%)
Sep 30, 2016 38.21 38.21 38.21 38.21 3 +0.00(+0.00%)
Sep 29, 2016 38.21 38.21 38.21 38.21 0 +0.00(+0.00%)
Sep 28, 2016 38.21 38.21 38.21 38.21 0 +0.00(+0.00%)
Sep 27, 2016 38.21 38.21 38.21 38.21 0 +0.24(+0.64%)
Sep 19, 2016 37.97 37.97 37.97 0 +0.11(+0.30%)
Sep 12, 2016 37.85 37.85 37.85 37.85 342 -0.85(-2.19%)
Sep 06, 2016 38.59 38.70 38.70 38.70 571 -0.01(-0.03%)
Aug 29, 2016 38.73 38.71 38.71 38.71 571 -0.20(-0.51%)
Aug 15, 2016 38.91 38.91 38.91 38.91 22 +0.13(+0.34%)
Aug 12, 2016 38.78 38.78 38.78 38.78 154 +0.10(+0.25%)
Aug 08, 2016 38.69 38.68 38.68 38.68 342 +0.41(+1.07%)
Aug 01, 2016 38.27 38.27 38.27 38.27 34 -0.28(-0.73%)
Jul 25, 2016 38.60 38.55 38.55 38.55 342 -0.13(-0.34%)
Jul 22, 2016 38.68 38.68 38.68 38.68 300 -0.05(-0.14%)
Jul 18, 2016 38.65 38.74 38.74 38.74 685 +0.17(+0.45%)
Jul 12, 2016 38.56 38.56 38.56 38.56 228 +0.48(+1.27%)
Jul 08, 2016 38.08 38.08 38.08 38.08 13 +0.63(+1.68%)
Jul 05, 2016 37.33 37.45 37.33 37.45 521 -0.09(-0.24%)
Jun 30, 2016 37.52 37.54 37.54 37.54 457 +1.27(+3.50%)
Jun 28, 2016 36.21 36.27 36.27 36.27 914 -0.60(-1.62%)
Jun 24, 2016 36.90 36.86 36.86 36.86 1,486 -0.57(-1.52%)
Jun 22, 2016 37.43 37.43 37.43 37.43 1 +0.19(+0.50%)
Jun 20, 2016 36.99 37.25 37.25 37.25 0 +0.25(+0.68%)
Jun 17, 2016 36.99 36.99 36.99 36.99 315 -0.74(-1.96%)
Jun 09, 2016 37.67 37.73 37.73 37.73 803 +0.00(+0.00%)
Jun 08, 2016 37.81 37.84 37.73 37.73 1,199 +0.27(+0.72%)
Jun 02, 2016 37.46 37.46 37.46 37.46 688 +0.06(+0.16%)
Jun 01, 2016 37.25 37.40 37.25 37.40 1,055 +0.08(+0.21%)
May 31, 2016 37.38 37.38 37.32 37.32 378 -0.05(-0.14%)
May 27, 2016 37.38 37.38 37.38 37.38 1,147 +0.05(+0.14%)
May 26, 2016 37.37 37.37 37.32 37.32 306 -0.03(-0.09%)
May 25, 2016 37.36 37.36 37.36 37.36 114 +0.37(+1.01%)
May 24, 2016 36.98 36.98 36.98 36.98 114 +0.26(+0.71%)
May 23, 2016 36.72 36.72 36.72 36.72 149 -0.03(-0.07%)
May 20, 2016 36.72 36.75 36.72 36.75 343 +0.33(+0.91%)
May 19, 2016 36.42 36.42 36.42 36.42 195 -0.14(-0.38%)
May 18, 2016 36.62 36.62 36.56 36.56 437 -0.34(-0.92%)
May 16, 2016 36.90 36.90 36.90 36.90 34 +0.17(+0.47%)
May 13, 2016 36.84 36.84 36.72 36.72 1,091 -0.24(-0.66%)
May 12, 2016 36.84 36.97 36.80 36.97 516 -0.03(-0.07%)
May 11, 2016 37.19 37.19 36.99 36.99 2,639 +0.06(+0.17%)
May 09, 2016 36.75 36.93 36.93 36.93 3,672 +0.20(+0.55%)
May 06, 2016 36.73 36.73 36.73 36.73 128 +0.04(+0.12%)
May 04, 2016 36.80 36.69 36.69 36.69 1,147 -0.51(-1.38%)
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.