Skip to main content

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

84.66 +0.13 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 69.28 69.28 69.28 69.28 101 +0.52(+0.75%)
Apr 27, 2023 67.89 68.76 67.89 68.76 628 +1.17(+1.73%)
Apr 26, 2023 67.59 67.59 67.59 67.59 145 -0.72(-1.05%)
Apr 25, 2023 68.31 68.31 68.31 68.31 27 -0.94(-1.36%)
Apr 24, 2023 69.19 69.25 69.19 69.25 339 +0.16(+0.23%)
Apr 21, 2023 68.97 69.09 68.97 69.09 641 +0.21(+0.31%)
Apr 20, 2023 68.88 68.88 68.88 68.88 2 -0.37(-0.53%)
Apr 19, 2023 69.01 69.40 69.01 69.25 1,009 -0.03(-0.04%)
Apr 18, 2023 69.08 69.27 69.05 69.27 1,259 +0.04(+0.06%)
Apr 17, 2023 68.92 69.23 68.92 69.23 1,896 +0.20(+0.28%)
Apr 14, 2023 69.07 69.07 68.85 69.04 571 -0.07(-0.10%)
Apr 13, 2023 69.10 69.10 69.10 69.10 19 +0.77(+1.13%)
Apr 12, 2023 69.12 69.12 68.33 68.33 602 -0.25(-0.36%)
Apr 11, 2023 68.78 68.78 68.58 68.58 499 +0.27(+0.39%)
Apr 10, 2023 67.82 68.31 67.82 68.31 622 +0.09(+0.13%)
Apr 06, 2023 68.22 68.22 68.22 68.22 101 +0.17(+0.24%)
Apr 05, 2023 67.95 68.06 67.95 68.06 496 +0.10(+0.15%)
Apr 04, 2023 67.83 67.95 67.65 67.95 4,172 -0.40(-0.59%)
Apr 03, 2023 68.27 68.37 68.17 68.36 2,036 +0.37(+0.54%)
Mar 31, 2023 67.48 67.99 67.48 67.99 405 +0.94(+1.39%)
Mar 30, 2023 67.05 67.05 67.05 67.05 68 +0.28(+0.41%)
Mar 29, 2023 66.49 66.78 66.49 66.78 1,600 +0.77(+1.17%)
Mar 28, 2023 65.95 66.01 65.95 66.01 294 -0.06(-0.09%)
Mar 27, 2023 66.05 66.07 66.05 66.07 329 +0.45(+0.69%)
Mar 24, 2023 65.61 65.61 65.61 65.61 251 +0.25(+0.38%)
Mar 23, 2023 65.28 65.37 65.28 65.37 272 -0.14(-0.22%)
Mar 22, 2023 66.58 66.58 65.51 65.51 1,192 -1.14(-1.71%)
Mar 21, 2023 66.50 66.65 66.48 66.65 1,652 +0.98(+1.50%)
Mar 20, 2023 65.80 65.81 65.67 65.67 763 +0.73(+1.12%)
Mar 17, 2023 64.82 64.97 64.82 64.94 1,337 -0.97(-1.47%)
Mar 16, 2023 65.91 65.91 65.91 65.91 13 +1.01(+1.56%)
Mar 15, 2023 64.82 64.90 64.82 64.90 319 -0.72(-1.10%)
Mar 14, 2023 65.63 65.63 65.63 65.63 4 +0.89(+1.38%)
Mar 13, 2023 64.03 64.91 64.03 64.73 831 -0.25(-0.39%)
Mar 10, 2023 65.64 65.64 64.98 64.98 214 -0.95(-1.45%)
Mar 09, 2023 65.94 65.94 65.94 65.94 23 -1.30(-1.93%)
Mar 08, 2023 67.16 67.23 67.16 67.23 193 -0.09(-0.14%)
Mar 07, 2023 68.27 68.47 67.33 67.33 1,593 -1.12(-1.64%)
Mar 06, 2023 68.45 68.45 68.45 68.45 79 -0.04(-0.06%)
Mar 03, 2023 68.49 68.49 68.49 68.49 0 +0.96(+1.42%)
Mar 02, 2023 67.53 67.53 67.53 67.53 23 +0.48(+0.71%)
Mar 01, 2023 67.19 67.19 66.94 67.05 1,177 -0.41(-0.61%)
Feb 28, 2023 67.46 67.46 67.46 67.46 15 -0.11(-0.17%)
Feb 27, 2023 67.58 67.58 67.58 67.58 16 +0.17(+0.25%)
Feb 24, 2023 67.40 67.41 67.40 67.41 207 -0.65(-0.95%)
Feb 23, 2023 68.08 68.77 68.03 68.06 1,515 +0.25(+0.36%)
Feb 22, 2023 67.81 67.81 67.81 67.81 43 -0.22(-0.32%)
Feb 21, 2023 68.32 68.32 67.97 68.03 767 -1.19(-1.71%)
Feb 17, 2023 68.78 69.21 68.78 69.21 1,405 -0.01(-0.01%)
Feb 16, 2023 69.34 69.34 69.22 69.22 253 -0.75(-1.08%)
Feb 15, 2023 69.40 69.98 69.40 69.98 573 -0.05(-0.07%)
Feb 14, 2023 70.06 70.06 70.02 70.02 154 +0.07(+0.10%)
Feb 13, 2023 69.88 69.95 69.88 69.95 532 +0.59(+0.85%)
Feb 10, 2023 69.36 69.36 69.36 69.36 102 +0.34(+0.50%)
Feb 09, 2023 70.02 70.02 69.02 69.02 355 -0.69(-0.99%)
Feb 08, 2023 69.71 69.71 69.71 69.71 20 -0.77(-1.09%)
Feb 07, 2023 70.20 70.48 70.20 70.48 3,674 +0.64(+0.92%)
Feb 06, 2023 69.83 69.83 69.81 69.83 1,590 -0.27(-0.39%)
Feb 03, 2023 70.10 70.10 70.10 70.10 102 -0.76(-1.07%)
Feb 02, 2023 70.53 70.86 70.51 70.86 1,004 +0.70(+0.99%)
Feb 01, 2023 69.90 70.63 69.90 70.16 709 +0.44(+0.63%)
Jan 31, 2023 69.72 69.72 69.72 69.72 179 +0.91(+1.33%)
Jan 30, 2023 68.81 68.81 68.81 68.81 19 -0.70(-1.01%)
Jan 27, 2023 69.54 69.54 69.51 69.51 167 +0.18(+0.26%)
Jan 26, 2023 69.16 69.33 69.16 69.33 543 +0.64(+0.93%)
Jan 25, 2023 67.97 68.69 67.97 68.69 219 -0.02(-0.03%)
Jan 24, 2023 69.35 69.35 68.71 68.71 334 -0.06(-0.09%)
Jan 23, 2023 68.29 68.93 68.29 68.77 24,478 +0.59(+0.87%)
Jan 20, 2023 68.18 68.18 68.18 68.18 102 +1.01(+1.50%)
Jan 19, 2023 67.17 67.17 67.17 67.17 87 -0.38(-0.56%)
Jan 18, 2023 67.83 67.83 67.55 67.55 1,013 -1.11(-1.62%)
Jan 17, 2023 68.66 68.66 68.66 68.66 15 -0.32(-0.46%)
Jan 13, 2023 68.58 68.97 68.58 68.97 187 +0.32(+0.46%)
Jan 12, 2023 68.66 68.66 68.66 68.66 245 +0.18(+0.26%)
Jan 11, 2023 68.48 68.48 68.48 68.48 51 +0.73(+1.07%)
Jan 10, 2023 67.09 67.76 67.09 67.76 318 +0.47(+0.70%)
Jan 09, 2023 67.28 67.28 67.28 67.28 47 -0.29(-0.42%)
Jan 06, 2023 67.57 67.57 67.57 67.57 102 +1.35(+2.05%)
Jan 05, 2023 66.40 66.40 66.22 66.22 103 -0.46(-0.68%)
Jan 04, 2023 66.67 66.67 66.67 66.67 109 +0.48(+0.72%)
Jan 03, 2023 66.60 66.60 65.81 66.19 578 -0.10(-0.15%)
Dec 30, 2022 66.29 66.29 66.29 66.29 102 -0.23(-0.35%)
Dec 29, 2022 66.53 66.53 66.53 66.53 6 +0.96(+1.46%)
Dec 28, 2022 65.85 65.85 65.57 65.57 398 -0.70(-1.05%)
Dec 27, 2022 66.27 66.27 66.27 66.27 12 -0.10(-0.15%)
Dec 23, 2022 65.75 66.37 65.75 66.37 154 +0.51(+0.78%)
Dec 22, 2022 65.86 65.86 65.86 65.86 204 -0.64(-0.97%)
Dec 21, 2022 66.50 66.50 66.50 66.50 3 +0.81(+1.23%)
Dec 20, 2022 65.69 65.69 65.69 65.69 2 +0.09(+0.13%)
Dec 19, 2022 65.60 65.60 65.60 65.60 66 -0.55(-0.83%)
Dec 16, 2022 66.15 66.15 66.15 66.15 102 -0.58(-0.87%)
Dec 15, 2022 66.74 66.74 66.74 66.74 6 -1.49(-2.18%)
Dec 14, 2022 68.22 68.22 68.22 68.22 26 -0.28(-0.40%)
Dec 13, 2022 68.50 68.50 68.50 68.50 10 +0.45(+0.66%)
Dec 12, 2022 68.05 68.05 68.05 68.05 0 +0.73(+1.08%)
Dec 09, 2022 67.32 67.32 67.32 67.32 102 -0.45(-0.66%)
Dec 08, 2022 67.84 67.84 67.77 67.77 275 +0.28(+0.41%)
Dec 07, 2022 67.54 67.54 67.49 67.49 194 -0.03(-0.04%)
Dec 06, 2022 67.19 67.52 67.19 67.52 189 -0.84(-1.23%)
Dec 05, 2022 69.04 69.04 68.36 68.36 257 -1.24(-1.78%)
Dec 02, 2022 69.06 69.60 69.04 69.60 751 +0.00(+0.00%)
Dec 01, 2022 69.60 69.60 69.60 69.60 102 +0.07(+0.11%)
Nov 30, 2022 68.11 69.53 68.11 69.53 588 +1.53(+2.25%)
Nov 29, 2022 68.00 68.00 68.00 68.00 6 -0.03(-0.04%)
Nov 28, 2022 68.36 68.36 68.02 68.02 521 -0.85(-1.23%)
Nov 25, 2022 68.87 68.87 68.87 68.87 104 +0.14(+0.20%)
Nov 23, 2022 68.44 68.73 68.44 68.73 391 +0.37(+0.54%)
Nov 22, 2022 68.06 68.44 68.06 68.36 922 +0.76(+1.13%)
Nov 21, 2022 67.55 67.60 67.43 67.60 2,193 +0.02(+0.03%)
Nov 18, 2022 67.58 67.58 67.58 67.58 102 +0.44(+0.65%)
Nov 17, 2022 66.78 67.14 66.78 67.14 251 -0.45(-0.67%)
Nov 16, 2022 67.77 67.77 67.59 67.59 701 -0.32(-0.47%)
Nov 15, 2022 67.91 67.91 67.91 67.91 240 +0.41(+0.60%)
Nov 14, 2022 68.01 68.01 67.50 67.50 382 -0.52(-0.77%)
Nov 11, 2022 67.71 68.02 67.71 68.02 783 +0.45(+0.67%)
Nov 10, 2022 66.96 67.57 66.73 67.57 835 +2.93(+4.54%)
Nov 09, 2022 65.54 65.54 64.64 64.64 231 -1.24(-1.88%)
Nov 08, 2022 65.66 65.88 65.58 65.88 11,399 +0.32(+0.49%)
Nov 07, 2022 65.52 65.62 65.52 65.55 298 +0.53(+0.81%)
Nov 04, 2022 65.03 65.03 65.03 65.03 102 +0.72(+1.11%)
Nov 03, 2022 64.31 64.31 64.31 64.31 44 -0.29(-0.44%)
Nov 02, 2022 65.82 65.82 64.60 64.60 267 -1.39(-2.11%)
Nov 01, 2022 66.16 66.16 65.99 65.99 256 -0.15(-0.23%)
Oct 31, 2022 66.18 66.18 66.14 66.14 352 -0.32(-0.48%)
Oct 28, 2022 66.18 66.47 66.18 66.46 634 +1.16(+1.78%)
Oct 27, 2022 65.80 65.80 65.29 65.29 927 -0.31(-0.47%)
Oct 26, 2022 65.62 65.86 65.60 65.60 760 -0.06(-0.10%)
Oct 25, 2022 65.66 65.66 65.66 65.66 5 +1.00(+1.54%)
Oct 24, 2022 64.67 5 +0.69(+1.08%)
Oct 21, 2022 63.98 63.98 63.98 63.98 102 +1.34(+2.14%)
Oct 20, 2022 62.64 62.64 62.64 62.64 10 -0.59(-0.94%)
Oct 19, 2022 63.39 63.39 63.23 63.23 153 -0.50(-0.79%)
Oct 18, 2022 63.76 63.76 63.73 63.73 1,289 +0.76(+1.21%)
Oct 17, 2022 62.97 62.97 62.97 62.97 5 +1.49(+2.42%)
Oct 14, 2022 62.35 62.35 61.48 61.48 179 -1.38(-2.20%)
Oct 13, 2022 62.86 62.86 62.86 62.86 32 +1.46(+2.38%)
Oct 12, 2022 61.40 61.40 61.40 61.40 53 -0.15(-0.24%)
Oct 11, 2022 61.39 61.55 61.55 61.55 306 -0.26(-0.41%)
Oct 10, 2022 61.81 61.81 61.81 61.81 30 -0.22(-0.35%)
Oct 07, 2022 62.03 62.03 62.03 62.03 103 -1.50(-2.36%)
Oct 06, 2022 63.53 63.53 63.53 63.53 52 -0.62(-0.97%)
Oct 05, 2022 64.15 64.15 64.15 64.15 64 -0.22(-0.35%)
Oct 04, 2022 64.37 64.37 64.37 64.37 21 +1.84(+2.94%)
Oct 03, 2022 62.53 62.53 62.53 62.53 42 +1.38(+2.26%)
Sep 30, 2022 61.94 61.94 61.15 61.15 2,178 -0.81(-1.31%)
Sep 29, 2022 61.95 61.95 61.95 61.95 113 -1.27(-2.00%)
Sep 28, 2022 63.22 63.22 63.22 63.22 45 +1.54(+2.50%)
Sep 27, 2022 61.80 61.80 61.68 61.68 294 -0.31(-0.50%)
Sep 26, 2022 62.12 62.16 61.99 61.99 253 -0.53(-0.86%)
Sep 23, 2022 62.22 62.53 62.11 62.53 540 -1.37(-2.15%)
Sep 22, 2022 63.90 63.90 63.90 63.90 81 -0.51(-0.79%)
Sep 21, 2022 65.60 65.60 64.41 64.41 289 -1.04(-1.60%)
Sep 20, 2022 65.64 65.64 64.98 65.46 657 -0.84(-1.27%)
Sep 19, 2022 66.30 66.30 66.30 66.30 24 +0.36(+0.54%)
Sep 16, 2022 65.64 65.94 65.51 65.94 1,097 -0.55(-0.83%)
Sep 15, 2022 66.97 66.97 66.49 66.49 283 -0.35(-0.53%)
Sep 14, 2022 66.84 66.84 66.84 66.84 21 +0.13(+0.19%)
Sep 13, 2022 68.63 68.63 66.72 66.72 350 -2.66(-3.83%)
Sep 12, 2022 69.37 69.37 69.37 69.37 39 +0.51(+0.75%)
Sep 09, 2022 68.86 68.86 68.86 68.86 103 +1.01(+1.49%)
Sep 08, 2022 67.85 67.85 67.85 67.85 1 +0.50(+0.75%)
Sep 07, 2022 67.35 67.35 67.35 67.35 9 +1.31(+1.99%)
Sep 06, 2022 66.14 66.14 66.03 66.03 246 -0.19(-0.28%)
Sep 02, 2022 66.22 66.22 66.22 66.22 103 -0.64(-0.96%)
Sep 01, 2022 66.86 66.86 66.86 66.86 9 +0.21(+0.32%)
Aug 31, 2022 66.65 66.65 66.65 66.65 106 -0.32(-0.47%)
Aug 30, 2022 66.97 66.97 66.97 66.97 96 -0.87(-1.28%)
Aug 29, 2022 67.74 68.17 67.74 67.83 3,409 -0.28(-0.40%)
Aug 26, 2022 68.11 68.11 68.11 68.11 175 -1.98(-2.82%)
Aug 25, 2022 70.09 70.09 70.09 70.09 8 +0.80(+1.16%)
Aug 24, 2022 69.28 69.28 69.28 69.28 16 +0.26(+0.37%)
Aug 23, 2022 69.03 69.03 69.03 69.03 224 -0.09(-0.13%)
Aug 22, 2022 69.32 69.32 69.12 69.12 674 -1.30(-1.85%)
Aug 19, 2022 70.35 70.42 70.35 70.42 2,109 -0.75(-1.05%)
Aug 18, 2022 71.17 71.17 71.17 71.17 134 +0.07(+0.10%)
Aug 17, 2022 71.10 71.10 71.10 71.10 114 -0.52(-0.73%)
Aug 16, 2022 71.62 71.62 71.62 71.62 134 +0.29(+0.41%)
Aug 15, 2022 71.22 71.41 71.22 71.33 1,203 +0.28(+0.39%)
Aug 12, 2022 71.05 71.05 71.05 71.05 103 +1.06(+1.51%)
Aug 11, 2022 69.99 69.99 69.99 69.99 119 +0.14(+0.20%)
Aug 10, 2022 69.84 69.85 69.84 69.85 151 +1.28(+1.87%)
Aug 09, 2022 68.57 68.57 68.57 68.57 13 -0.19(-0.28%)
Aug 08, 2022 68.76 68.76 68.76 68.76 10 +0.17(+0.24%)
Aug 05, 2022 68.60 68.60 68.60 68.60 103 -0.10(-0.14%)
Aug 04, 2022 68.71 68.71 68.69 68.69 303 -0.27(-0.40%)
Aug 03, 2022 68.97 68.97 68.97 68.97 114 +0.81(+1.20%)
Aug 02, 2022 68.15 68.15 68.15 68.15 171 -0.41(-0.60%)
Aug 01, 2022 68.57 68.57 68.57 68.57 27 -0.24(-0.34%)
Jul 29, 2022 68.80 68.80 68.80 68.80 168 +0.97(+1.44%)
Jul 28, 2022 66.64 67.83 66.64 67.83 159 +0.67(+1.00%)
Jul 27, 2022 66.46 67.16 66.46 67.16 2,102 +1.34(+2.04%)
Jul 26, 2022 65.95 66.25 65.82 65.82 486 -0.61(-0.92%)
Jul 25, 2022 66.43 66.43 66.43 66.43 367 +0.31(+0.47%)
Jul 22, 2022 66.12 66.12 66.12 66.12 103 -0.53(-0.79%)
Jul 21, 2022 66.33 66.64 66.33 66.64 630 +0.51(+0.77%)
Jul 20, 2022 65.96 66.13 65.96 66.13 316 +0.17(+0.25%)
Jul 19, 2022 65.97 65.97 65.97 65.97 11 +1.69(+2.63%)
Jul 18, 2022 65.03 65.03 64.28 64.28 1,498 -0.42(-0.64%)
Jul 15, 2022 64.69 64.69 64.69 64.69 148 +1.13(+1.78%)
Jul 14, 2022 63.56 63.56 63.56 63.56 67 -0.48(-0.75%)
Jul 13, 2022 64.05 64.05 64.05 64.05 8 -0.28(-0.44%)
Jul 12, 2022 64.33 64.33 64.33 64.33 12 -0.45(-0.69%)
Jul 11, 2022 64.78 64.78 64.78 64.78 26 -0.81(-1.23%)
Jul 08, 2022 65.58 65.58 65.58 65.58 103 -0.04(-0.06%)
Jul 07, 2022 65.33 65.62 65.33 65.62 633 +0.91(+1.41%)
Jul 06, 2022 64.44 64.71 64.44 64.71 584 +0.10(+0.15%)
Jul 05, 2022 64.61 64.61 64.61 64.61 55 -0.14(-0.22%)
Jul 01, 2022 64.75 64.75 64.75 64.75 0 +0.94(+1.48%)
Jun 30, 2022 64.10 64.10 63.81 63.81 215 -0.59(-0.92%)
Jun 29, 2022 64.55 64.60 64.21 64.40 2,461 -0.12(-0.18%)
Jun 28, 2022 64.63 64.63 64.51 64.51 557 -1.00(-1.52%)
Jun 27, 2022 65.51 65.51 65.51 65.51 81 -0.11(-0.17%)
Jun 24, 2022 65.62 65.62 65.62 65.62 103 +1.79(+2.81%)
Jun 23, 2022 63.16 63.82 63.16 63.82 257 +0.34(+0.54%)
Jun 22, 2022 63.34 63.48 63.34 63.48 381 +0.13(+0.20%)
Jun 21, 2022 63.11 63.40 63.11 63.36 1,322 +1.44(+2.32%)
Jun 17, 2022 61.86 62.28 61.65 61.92 2,123 +0.09(+0.14%)
Jun 16, 2022 62.41 62.41 61.52 61.83 2,595 -1.95(-3.06%)
Jun 15, 2022 63.74 63.78 63.36 63.78 886 +0.69(+1.10%)
Jun 14, 2022 62.63 63.11 62.63 63.09 2,391 -0.34(-0.54%)
Jun 13, 2022 63.43 63.43 63.43 63.43 33 -2.56(-3.88%)
Jun 10, 2022 65.92 66.25 65.78 65.99 1,713 -1.64(-2.42%)
Jun 09, 2022 67.99 67.99 67.63 67.63 3,261 -1.46(-2.11%)
Jun 08, 2022 69.09 69.09 69.09 69.09 75 -0.77(-1.11%)
Jun 07, 2022 69.86 69.86 69.86 69.86 31 +0.58(+0.84%)
Jun 06, 2022 69.28 69.28 69.28 69.28 430 +0.27(+0.40%)
Jun 03, 2022 69.26 69.33 68.96 69.01 1,704 -0.88(-1.26%)
Jun 02, 2022 68.39 69.89 68.39 69.89 590 +1.07(+1.56%)
Jun 01, 2022 68.82 68.82 68.82 68.82 130 -0.58(-0.83%)
May 31, 2022 69.40 69.40 69.40 69.40 103 -0.33(-0.48%)
May 27, 2022 69.23 69.74 69.23 69.73 827 +1.41(+2.06%)
May 26, 2022 68.28 68.32 68.28 68.32 270 +1.23(+1.83%)
May 25, 2022 66.70 67.10 66.70 67.10 138 +0.64(+0.96%)
May 24, 2022 66.29 66.46 66.25 66.46 6,250 -0.40(-0.59%)
May 23, 2022 66.96 66.96 66.85 66.85 432 +1.10(+1.67%)
May 20, 2022 64.85 65.75 64.85 65.75 245 -0.12(-0.18%)
May 19, 2022 65.43 65.87 65.36 65.87 792 -0.15(-0.23%)
May 18, 2022 66.02 66.02 66.02 66.02 70 -2.57(-3.74%)
May 17, 2022 68.59 68.59 68.59 68.59 57 +1.11(+1.64%)
May 16, 2022 67.63 68.07 67.48 67.48 691 -0.12(-0.18%)
May 13, 2022 67.79 67.79 67.12 67.60 1,409 +1.43(+2.16%)
May 12, 2022 65.44 66.17 65.44 66.17 212 +0.10(+0.15%)
May 11, 2022 67.17 67.63 66.07 66.07 5,091 -0.70(-1.05%)
May 10, 2022 67.68 67.92 66.61 66.77 934 -0.20(-0.30%)
May 09, 2022 67.92 67.92 66.97 66.97 109 -1.98(-2.88%)
May 06, 2022 68.95 68.95 68.95 68.95 238 -0.24(-0.35%)
May 05, 2022 70.22 70.23 69.07 69.19 1,265 -2.38(-3.33%)
May 04, 2022 69.49 71.57 69.48 71.57 4,446 +2.01(+2.89%)
May 03, 2022 69.51 69.85 69.51 69.56 1,245 +0.48(+0.70%)
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.