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 )

83.90 +0.41 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2018 45.90 45.90 45.90 17 -1.08(-2.30%)
Apr 17, 2018 46.98 46.98 46.98 0 +0.71(+1.53%)
Apr 13, 2018 46.27 46.27 46.27 17 -0.18(-0.39%)
Apr 12, 2018 46.45 46.45 46.45 46.45 567 +0.18(+0.39%)
Apr 10, 2018 46.27 46.27 46.27 1 +0.28(+0.61%)
Apr 09, 2018 45.92 45.99 45.92 45.99 474 -0.01(-0.01%)
Apr 06, 2018 45.99 45.99 45.99 45.99 209 -0.37(-0.79%)
Apr 05, 2018 46.43 46.43 46.36 46.36 581 +0.10(+0.22%)
Mar 29, 2018 46.26 46.26 46.26 56 +0.84(+1.85%)
Mar 28, 2018 45.56 45.56 45.41 45.42 4,077 -0.05(-0.11%)
Mar 27, 2018 46.18 46.37 45.47 45.47 1,797 -0.31(-0.68%)
Mar 26, 2018 45.78 45.78 45.78 45.78 117 -0.91(-1.94%)
Mar 22, 2018 46.68 46.68 46.68 0 -0.25(-0.54%)
Mar 19, 2018 46.94 46.94 46.94 0 -0.79(-1.66%)
Mar 15, 2018 47.73 47.73 47.73 1 +0.44(+0.93%)
Mar 06, 2018 47.20 47.33 47.20 47.29 775 +0.21(+0.44%)
Mar 05, 2018 47.08 47.08 47.08 47.08 155 +0.53(+1.13%)
Mar 02, 2018 46.55 46.55 46.55 46.55 259 -0.97(-2.04%)
Feb 23, 2018 47.52 47.52 47.52 55 +0.02(+0.05%)
Feb 21, 2018 47.50 47.50 47.50 0 -0.27(-0.57%)
Feb 16, 2018 47.77 47.77 47.77 0 +0.66(+1.41%)
Feb 14, 2018 47.11 47.11 47.11 66 +0.98(+2.13%)
Feb 13, 2018 46.13 46.13 46.13 46.13 559 -0.31(-0.66%)
Feb 12, 2018 46.43 46.43 46.43 46.43 325 +1.22(+2.69%)
Feb 09, 2018 45.13 45.22 45.13 45.22 531 -1.28(-2.74%)
Feb 08, 2018 46.88 46.88 46.49 46.49 1,218 -0.66(-1.41%)
Feb 07, 2018 47.50 47.50 47.15 47.15 1,739 +1.23(+2.67%)
Feb 06, 2018 45.93 45.93 45.93 45.93 249 -2.29(-4.75%)
Feb 05, 2018 48.22 48.22 48.22 48.22 203 -0.74(-1.51%)
Feb 02, 2018 48.96 48.96 48.96 48.96 111 -0.44(-0.88%)
Feb 01, 2018 49.39 49.39 49.39 49.39 405 -0.15(-0.29%)
Jan 31, 2018 49.54 49.54 49.54 49.54 232 -0.09(-0.17%)
Jan 23, 2018 49.63 49.63 49.63 0 +0.25(+0.51%)
Jan 22, 2018 49.13 49.38 49.13 49.37 3,878 +0.47(+0.96%)
Jan 12, 2018 48.90 48.90 48.90 0 +0.73(+1.52%)
Jan 10, 2018 48.17 48.17 48.17 103 +0.34(+0.71%)
Jan 08, 2018 47.83 47.83 47.83 139 +0.41(+0.86%)
Jan 03, 2018 47.42 47.42 47.42 13 +0.24(+0.51%)
Dec 29, 2017 47.18 47.18 47.18 124 +0.11(+0.23%)
Dec 22, 2017 47.07 47.07 47.07 99 -0.10(-0.21%)
Dec 18, 2017 47.17 47.17 47.17 90 +0.34(+0.73%)
Dec 12, 2017 46.83 46.83 46.83 2 +0.22(+0.47%)
Dec 11, 2017 46.60 46.61 46.60 46.61 556 +0.31(+0.67%)
Dec 06, 2017 46.30 46.30 46.30 27 -0.38(-0.82%)
Dec 04, 2017 46.68 46.68 46.68 22 +0.81(+1.76%)
Dec 01, 2017 45.88 45.88 45.88 45.88 456 -0.47(-1.02%)
Nov 30, 2017 46.35 46.35 46.35 46.35 556 +1.19(+2.64%)
Nov 22, 2017 45.16 45.16 45.16 35 +0.20(+0.44%)
Nov 17, 2017 44.96 44.96 44.96 3 +0.15(+0.34%)
Nov 16, 2017 44.81 44.81 44.81 44.81 136 +0.22(+0.48%)
Nov 15, 2017 44.69 44.69 44.59 44.59 404 -0.25(-0.56%)
Nov 10, 2017 44.84 44.84 44.84 0 -0.06(-0.14%)
Nov 07, 2017 44.90 44.90 44.90 0 -0.10(-0.22%)
Nov 06, 2017 45.00 45.00 45.00 45.00 670 +0.15(+0.34%)
Oct 27, 2017 44.85 44.85 44.85 0 -0.10(-0.22%)
Oct 26, 2017 45.06 45.07 44.92 44.95 9,234 -0.14(-0.30%)
Oct 23, 2017 45.09 45.09 45.09 133 +0.23(+0.52%)
Oct 19, 2017 44.85 44.85 44.85 2 -0.17(-0.38%)
Oct 18, 2017 45.02 45.02 45.02 45.02 111 +0.40(+0.90%)
Oct 04, 2017 44.62 44.62 44.62 35 +0.00(+0.01%)
Oct 03, 2017 44.62 44.63 44.62 44.62 685 +0.07(+0.16%)
Oct 02, 2017 44.55 44.55 44.55 44.55 278 +0.43(+0.96%)
Sep 25, 2017 44.12 89 +0.04(+0.10%)
Sep 22, 2017 44.08 44.08 44.08 44.08 559 +0.18(+0.41%)
Sep 15, 2017 43.90 43.90 43.90 0 +0.95(+2.21%)
Sep 07, 2017 42.95 196 -0.29(-0.66%)
Aug 31, 2017 43.24 15 +0.31(+0.73%)
Aug 29, 2017 42.92 42.92 42.92 0 -0.05(-0.12%)
Aug 22, 2017 42.98 42.98 42.98 0 -0.44(-1.01%)
Aug 09, 2017 43.42 43.42 43.42 0 -0.19(-0.44%)
Aug 08, 2017 43.76 43.76 43.56 43.61 1,482 -0.03(-0.07%)
Aug 07, 2017 43.65 43.65 43.62 43.64 1,096 +0.07(+0.16%)
Aug 03, 2017 43.57 43.57 43.57 0 -0.05(-0.11%)
Jul 31, 2017 43.62 43.62 43.62 0 +0.16(+0.37%)
Jul 27, 2017 43.46 43.46 43.46 0 -0.11(-0.26%)
Jul 20, 2017 43.57 43.57 43.57 0 +0.33(+0.77%)
Jul 18, 2017 43.24 1 +0.13(+0.29%)
Jul 12, 2017 43.11 1 -0.02(-0.04%)
Jul 10, 2017 43.13 1 -0.22(-0.52%)
Jul 03, 2017 43.35 43.35 43.35 0 +0.17(+0.40%)
Jun 20, 2017 43.18 8 -0.21(-0.49%)
Jun 19, 2017 43.39 43.39 43.39 43.39 426 +0.49(+1.14%)
Jun 12, 2017 42.90 1 +0.38(+0.89%)
Jun 01, 2017 42.52 42.52 42.52 0 +0.16(+0.38%)
May 25, 2017 42.36 42.36 42.36 0 +0.57(+1.35%)
May 19, 2017 41.80 1 +0.05(+0.13%)
May 18, 2017 41.74 41.74 41.74 41.74 238 -0.31(-0.74%)
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.