Skip to main content

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

84.90 +0.37 (+0.43%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 75.42 75.55 75.34 75.55 605 +0.16(+0.22%)
Oct 28, 2021 75.38 75.38 75.38 75.38 320 +0.61(+0.81%)
Oct 27, 2021 74.98 74.98 74.77 74.77 329 -0.46(-0.62%)
Oct 26, 2021 75.38 75.24 4,425 +0.17(+0.23%)
Oct 25, 2021 74.72 75.07 74.72 75.07 5,293 +0.35(+0.47%)
Oct 22, 2021 74.72 74.72 74.72 74.72 104 +0.05(+0.07%)
Oct 21, 2021 74.60 74.67 74.38 74.67 1,973 +0.20(+0.28%)
Oct 20, 2021 74.46 74.46 74.46 74.46 9 +0.46(+0.62%)
Oct 19, 2021 73.97 74.00 73.97 74.00 264 +0.45(+0.61%)
Oct 18, 2021 73.24 73.55 73.24 73.55 503 +0.05(+0.07%)
Oct 15, 2021 73.50 73.50 73.50 73.50 630 +0.64(+0.88%)
Oct 14, 2021 72.83 72.86 72.83 72.86 1,092 +1.00(+1.39%)
Oct 13, 2021 71.86 71.86 71.86 71.86 174 +0.17(+0.24%)
Oct 12, 2021 71.78 71.85 71.69 71.69 813 -0.18(-0.25%)
Oct 11, 2021 72.10 72.10 71.87 71.87 589 -0.51(-0.70%)
Oct 08, 2021 72.37 72.37 72.37 72.37 104 -0.04(-0.06%)
Oct 07, 2021 72.91 72.91 72.42 72.42 765 +0.60(+0.83%)
Oct 06, 2021 71.01 71.82 71.01 71.82 744 +0.15(+0.22%)
Oct 05, 2021 71.27 71.86 71.27 71.67 1,095 +0.74(+1.04%)
Oct 04, 2021 70.92 70.93 70.91 70.93 472 -0.74(-1.04%)
Oct 01, 2021 71.23 71.91 71.23 71.67 1,021 +0.70(+0.98%)
Sep 30, 2021 70.98 70.98 70.98 70.98 299 -0.85(-1.18%)
Sep 29, 2021 71.85 71.85 71.83 71.83 1,393 +0.13(+0.18%)
Sep 28, 2021 71.70 71.70 71.70 71.70 7 -1.14(-1.57%)
Sep 27, 2021 72.89 72.89 72.84 72.84 261 -0.11(-0.15%)
Sep 24, 2021 72.95 72.95 72.95 72.95 254 +0.19(+0.26%)
Sep 23, 2021 72.76 72.76 72.76 72.76 111 +0.83(+1.16%)
Sep 22, 2021 71.93 71.93 71.93 71.93 18 +0.45(+0.63%)
Sep 21, 2021 71.55 71.55 71.48 71.48 221 +0.03(+0.04%)
Sep 20, 2021 71.16 71.45 71.11 71.45 1,381 -1.22(-1.69%)
Sep 17, 2021 72.67 72.67 72.67 72.67 729 -0.50(-0.68%)
Sep 16, 2021 73.17 73.17 73.17 73.17 88 -0.14(-0.19%)
Sep 15, 2021 73.31 73.31 73.31 73.31 0 +0.60(+0.83%)
Sep 14, 2021 72.71 72.71 72.71 72.71 3 -0.51(-0.70%)
Sep 13, 2021 73.22 73.22 73.22 73.22 34 +0.16(+0.22%)
Sep 10, 2021 73.06 73.06 73.06 73.06 196 -0.50(-0.68%)
Sep 09, 2021 73.69 73.69 73.56 73.56 119 -0.28(-0.38%)
Sep 08, 2021 73.85 73.85 73.85 73.85 108 -0.05(-0.06%)
Sep 07, 2021 74.41 74.41 73.89 73.89 742 -0.34(-0.45%)
Sep 03, 2021 74.09 74.23 74.09 74.23 429 -0.05(-0.07%)
Sep 02, 2021 74.28 74.28 74.28 74.28 194 +0.14(+0.19%)
Sep 01, 2021 73.97 74.18 73.97 74.14 518 +0.10(+0.14%)
Aug 31, 2021 74.04 74.04 74.04 74.04 192 +0.04(+0.06%)
Aug 30, 2021 74.00 74.00 74.00 74.00 85 +0.17(+0.23%)
Aug 27, 2021 73.83 73.83 73.83 73.83 104 +0.55(+0.75%)
Aug 26, 2021 73.28 73.28 73.28 73.28 16 -0.38(-0.52%)
Aug 25, 2021 73.66 73.66 73.66 73.66 111 +0.27(+0.37%)
Aug 24, 2021 73.33 73.39 73.33 73.39 559 +0.09(+0.12%)
Aug 23, 2021 73.32 73.33 73.30 73.30 484 +0.59(+0.81%)
Aug 20, 2021 72.71 72.71 72.71 72.71 104 +0.52(+0.72%)
Aug 19, 2021 72.27 72.47 72.19 72.19 545 -0.27(-0.38%)
Aug 18, 2021 73.02 73.02 72.47 72.47 421 -0.60(-0.82%)
Aug 17, 2021 73.28 73.28 73.00 73.07 471 -0.44(-0.60%)
Aug 16, 2021 73.51 73.51 73.51 73.51 294 +0.21(+0.29%)
Aug 13, 2021 73.27 73.30 73.27 73.30 1,104 -0.08(-0.11%)
Aug 12, 2021 73.38 73.38 73.38 73.38 119 +0.17(+0.23%)
Aug 11, 2021 73.25 73.25 73.21 73.21 139 +0.26(+0.35%)
Aug 10, 2021 72.95 72.95 72.95 72.95 108 +0.27(+0.37%)
Aug 09, 2021 72.64 72.68 72.64 72.68 111 +0.03(+0.04%)
Aug 06, 2021 72.66 72.81 72.65 72.65 552 +0.23(+0.32%)
Aug 05, 2021 72.51 72.51 72.41 72.41 1,000 +0.34(+0.48%)
Aug 04, 2021 72.14 72.19 72.07 72.07 11,839 -0.41(-0.56%)
Aug 03, 2021 72.34 72.50 72.34 72.48 1,909 +0.55(+0.76%)
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.