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

72.22 +1.46 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 71.70 72.23 71.70 72.22 799 +1.46(+2.06%)
May 26, 2022 70.72 70.76 70.72 70.76 261 +1.27(+1.83%)
May 25, 2022 69.08 69.49 69.08 69.49 134 +0.66(+0.96%)
May 24, 2022 68.65 68.83 68.62 68.83 6,035 -0.41(-0.59%)
May 23, 2022 69.35 69.35 69.24 69.24 418 +1.14(+1.67%)
May 20, 2022 67.17 68.10 67.17 68.10 237 -0.12(-0.18%)
May 19, 2022 67.77 68.22 67.69 68.22 765 -0.15(-0.23%)
May 18, 2022 68.38 68.38 68.38 68.38 68 -2.66(-3.74%)
May 17, 2022 71.04 71.04 71.04 71.04 56 +1.15(+1.64%)
May 16, 2022 70.05 70.50 69.89 69.89 668 -0.13(-0.18%)
May 13, 2022 70.21 70.21 69.52 70.01 1,361 +1.48(+2.16%)
May 12, 2022 67.78 68.54 67.78 68.54 205 +0.11(+0.15%)
May 11, 2022 69.57 70.05 68.43 68.43 4,916 -0.73(-1.05%)
May 10, 2022 70.10 70.35 68.99 69.16 902 -0.20(-0.30%)
May 09, 2022 70.35 70.35 69.36 69.36 106 -2.05(-2.88%)
May 06, 2022 71.42 71.42 71.42 71.42 230 -0.25(-0.35%)
May 05, 2022 72.72 72.74 71.53 71.66 1,222 -2.47(-3.33%)
May 04, 2022 71.97 74.13 71.96 74.13 4,293 +2.08(+2.89%)
May 03, 2022 71.99 72.34 71.99 72.05 1,203 +0.50(+0.70%)
May 02, 2022 71.55 71.55 71.55 71.55 181 +0.15(+0.22%)
Apr 29, 2022 73.66 73.66 71.39 71.39 270 -2.51(-3.40%)
Apr 28, 2022 73.91 73.91 73.91 73.91 172 +1.27(+1.75%)
Apr 27, 2022 72.94 73.34 72.58 72.63 1,410 -0.23(-0.31%)
Apr 26, 2022 73.59 73.59 72.86 72.86 312 -1.05(-1.42%)
Apr 25, 2022 73.52 73.92 73.52 73.91 1,138 -0.56(-0.76%)
Apr 22, 2022 75.17 75.25 74.47 74.47 1,793 -2.07(-2.71%)
Apr 21, 2022 76.55 76.55 76.55 76.55 18 -1.07(-1.38%)
Apr 20, 2022 77.61 77.61 77.61 77.61 256 +0.06(+0.07%)
Apr 19, 2022 76.67 77.56 76.67 77.56 1,081 +1.22(+1.60%)
Apr 18, 2022 76.56 76.56 76.33 76.33 237 -0.25(-0.33%)
Apr 14, 2022 76.59 76.59 76.59 76.59 100 -0.54(-0.70%)
Apr 13, 2022 76.20 77.13 76.20 77.13 1,193 +0.72(+0.95%)
Apr 12, 2022 77.19 77.45 76.40 76.40 548 -0.22(-0.28%)
Apr 11, 2022 77.17 77.17 76.62 76.62 1,163 -1.08(-1.40%)
Apr 08, 2022 77.70 77.70 77.70 77.70 100 +0.08(+0.10%)
Apr 07, 2022 77.63 77.63 77.63 77.63 112 +0.43(+0.55%)
Apr 06, 2022 76.95 77.20 76.95 77.20 354 -0.26(-0.33%)
Apr 05, 2022 77.46 77.46 77.46 77.46 28 -0.64(-0.82%)
Apr 04, 2022 77.97 78.10 77.97 78.10 237 +0.28(+0.37%)
Apr 01, 2022 77.82 77.82 77.82 77.82 100 +0.19(+0.25%)
Mar 31, 2022 77.62 77.62 77.62 77.62 52 -0.90(-1.14%)
Mar 30, 2022 78.94 78.94 78.52 78.52 284 -0.32(-0.41%)
Mar 29, 2022 78.85 78.85 78.84 78.84 202 +0.79(+1.01%)
Mar 28, 2022 77.59 78.06 77.59 78.06 246 +0.38(+0.49%)
Mar 25, 2022 77.67 77.67 77.67 77.67 100 +0.53(+0.68%)
Mar 24, 2022 77.00 77.15 77.00 77.15 246 +0.62(+0.81%)
Mar 23, 2022 76.52 76.52 76.52 76.52 8 -1.05(-1.36%)
Mar 22, 2022 77.58 77.58 77.58 77.58 15 +0.86(+1.11%)
Mar 21, 2022 76.81 76.81 76.72 76.72 827 +0.03(+0.04%)
Mar 18, 2022 76.28 76.69 76.28 76.69 221 +0.66(+0.87%)
Mar 17, 2022 76.03 76.03 76.03 76.03 145 +1.10(+1.47%)
Mar 16, 2022 74.93 74.93 74.93 74.93 101 +1.18(+1.60%)
Mar 15, 2022 73.55 73.75 73.26 73.75 2,169 +1.27(+1.75%)
Mar 14, 2022 72.46 72.48 72.46 72.48 494 -0.20(-0.27%)
Mar 11, 2022 72.68 72.68 72.68 72.68 192 -0.83(-1.13%)
Mar 10, 2022 73.00 73.69 72.79 73.51 12,735 +0.15(+0.20%)
Mar 09, 2022 73.19 73.50 73.19 73.36 4,148 +1.40(+1.95%)
Mar 08, 2022 71.96 71.96 71.96 71.96 425 -0.67(-0.92%)
Mar 07, 2022 72.68 72.68 72.63 72.63 352 -1.93(-2.59%)
Mar 04, 2022 74.66 74.66 74.56 74.56 1,103 -0.30(-0.41%)
Mar 03, 2022 75.26 75.40 74.76 74.86 7,055 -0.27(-0.36%)
Mar 02, 2022 74.41 75.13 74.41 75.13 249 +1.34(+1.82%)
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.