Skip to main content

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

84.46 -0.07 (-0.08%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 54.32 54.64 54.32 54.64 1,335 +0.49(+0.90%)
Sep 29, 2020 54.26 54.26 54.16 54.16 196 -0.22(-0.40%)
Sep 28, 2020 54.38 54.38 54.38 54.38 112 +0.72(+1.33%)
Sep 25, 2020 53.67 53.67 53.66 53.66 528 +0.75(+1.41%)
Sep 24, 2020 52.29 52.91 52.29 52.91 7,416 +0.09(+0.18%)
Sep 23, 2020 53.80 53.80 52.82 52.82 603 -1.09(-2.02%)
Sep 22, 2020 53.91 53.91 53.91 53.91 258 +0.52(+0.98%)
Sep 21, 2020 53.04 53.38 53.02 53.38 815 -1.14(-2.10%)
Sep 18, 2020 54.53 54.53 54.53 54.53 106 -0.43(-0.78%)
Sep 17, 2020 54.96 54.96 54.96 54.96 4 -0.47(-0.86%)
Sep 16, 2020 55.57 55.84 55.43 55.43 1,133 -0.03(-0.06%)
Sep 15, 2020 55.46 55.46 55.46 55.46 24 +0.09(+0.16%)
Sep 14, 2020 55.10 55.53 55.10 55.37 1,142 +0.57(+1.03%)
Sep 11, 2020 55.10 55.10 54.81 54.81 318 +0.16(+0.28%)
Sep 10, 2020 55.47 55.47 54.65 54.65 226 -0.87(-1.57%)
Sep 09, 2020 55.57 55.71 55.53 55.53 681 +0.89(+1.63%)
Sep 08, 2020 55.47 55.47 54.63 54.63 1,031 -1.15(-2.06%)
Sep 04, 2020 55.78 55.78 55.78 55.78 318 -0.28(-0.50%)
Sep 03, 2020 56.06 56.06 56.06 56.06 41 -1.49(-2.59%)
Sep 02, 2020 56.63 57.55 56.63 57.55 2,077 +1.12(+1.98%)
Sep 01, 2020 56.34 56.44 56.34 56.44 1,256 +0.00(+0.00%)
Aug 31, 2020 56.00 56.44 56.00 56.44 1,337 -0.12(-0.22%)
Aug 28, 2020 56.59 56.59 56.54 56.56 1,061 +0.26(+0.47%)
Aug 27, 2020 56.06 56.36 56.06 56.30 393 +0.13(+0.24%)
Aug 26, 2020 55.54 56.16 55.54 56.16 650 +0.40(+0.71%)
Aug 25, 2020 55.77 55.77 55.77 55.77 31 +0.20(+0.35%)
Aug 24, 2020 55.57 55.57 55.57 55.57 95 +0.52(+0.95%)
Aug 21, 2020 55.05 55.05 55.05 55.05 106 +0.00(+0.01%)
Aug 20, 2020 54.98 55.04 54.98 55.04 1,077 -0.06(-0.10%)
Aug 19, 2020 55.55 55.55 55.10 55.10 162 -0.25(-0.44%)
Aug 18, 2020 55.34 55.34 55.34 55.34 239 +0.06(+0.11%)
Aug 17, 2020 55.28 55.28 55.28 55.28 25 +0.13(+0.23%)
Aug 14, 2020 55.16 55.16 55.16 55.16 106 -0.02(-0.04%)
Aug 13, 2020 55.18 55.18 55.18 55.18 186 -0.16(-0.30%)
Aug 12, 2020 55.34 55.34 55.34 55.34 74 +0.64(+1.16%)
Aug 11, 2020 55.42 55.44 54.71 54.71 1,456 -0.24(-0.43%)
Aug 10, 2020 54.98 54.98 54.90 54.94 1,061 +0.26(+0.47%)
Aug 07, 2020 54.68 54.68 54.68 54.68 106 +0.37(+0.68%)
Aug 06, 2020 54.03 54.31 54.03 54.31 213 +0.16(+0.29%)
Aug 05, 2020 54.10 54.15 54.10 54.15 244 +0.53(+0.99%)
Aug 04, 2020 53.71 53.71 53.62 53.62 865 +0.07(+0.13%)
Aug 03, 2020 53.55 53.55 53.55 53.55 18 +0.18(+0.34%)
Jul 31, 2020 53.37 53.37 53.37 53.37 106 -0.08(-0.16%)
Jul 30, 2020 53.51 53.51 53.46 53.46 244 -0.29(-0.54%)
Jul 29, 2020 53.56 53.75 53.56 53.75 183 +0.58(+1.09%)
Jul 28, 2020 53.34 53.34 53.17 53.17 128 -0.18(-0.33%)
Jul 27, 2020 53.27 53.42 53.27 53.34 1,402 +0.18(+0.33%)
Jul 24, 2020 53.17 53.17 53.17 53.17 106 -0.21(-0.39%)
Jul 23, 2020 53.37 53.37 53.37 53.37 0 -0.42(-0.78%)
Jul 22, 2020 53.79 53.79 53.79 53.79 55 +0.32(+0.60%)
Jul 21, 2020 53.58 53.80 53.47 53.47 1,663 +0.24(+0.46%)
Jul 20, 2020 53.23 53.23 53.23 53.23 26 +0.12(+0.23%)
Jul 17, 2020 53.11 53.11 53.11 53.11 106 +0.14(+0.26%)
Jul 16, 2020 52.48 52.97 52.48 52.97 212 -0.00(-0.00%)
Jul 15, 2020 53.09 53.09 52.97 52.97 1,013 +0.53(+1.00%)
Jul 14, 2020 51.93 52.45 51.93 52.45 118 +0.73(+1.42%)
Jul 13, 2020 52.65 52.65 51.71 51.71 714 -0.25(-0.48%)
Jul 10, 2020 51.96 51.96 51.96 51.96 212 +0.77(+1.51%)
Jul 09, 2020 51.31 51.31 51.19 51.19 119 -0.45(-0.87%)
Jul 08, 2020 51.64 51.64 51.64 51.64 18 +0.22(+0.43%)
Jul 07, 2020 51.43 51.43 51.43 51.43 23 -0.54(-1.04%)
Jul 06, 2020 51.69 51.97 51.69 51.97 672 +0.80(+1.57%)
Jul 02, 2020 51.17 51.17 51.17 51.17 106 +0.15(+0.29%)
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.