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

89.48 -0.09 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 53.89 53.89 53.89 53.89 108 -0.21(-0.38%)
Nov 27, 2019 53.97 54.10 53.97 54.10 216 +0.22(+0.40%)
Nov 26, 2019 53.73 53.88 53.73 53.88 651 +0.15(+0.28%)
Nov 25, 2019 53.73 53.73 53.73 53.73 1 +0.32(+0.59%)
Nov 22, 2019 53.37 53.42 53.37 53.42 108 +0.14(+0.27%)
Nov 21, 2019 53.27 53.27 53.27 53.27 5 -0.02(-0.04%)
Nov 20, 2019 53.29 53.29 53.29 53.29 0 -0.16(-0.29%)
Nov 19, 2019 53.50 53.50 53.45 53.45 2,166 -0.05(-0.09%)
Nov 18, 2019 53.50 53.50 53.50 53.50 10 +0.03(+0.06%)
Nov 15, 2019 53.46 53.46 53.46 53.46 108 +0.34(+0.65%)
Nov 14, 2019 53.12 53.12 53.12 53.12 19 +0.09(+0.17%)
Nov 13, 2019 53.10 53.10 53.03 53.03 760 +0.02(+0.03%)
Nov 12, 2019 53.01 53.01 53.01 53.01 19 +0.09(+0.17%)
Nov 11, 2019 52.92 52.92 52.92 52.92 94 -0.13(-0.25%)
Nov 08, 2019 53.05 53.05 53.05 53.05 108 +0.08(+0.16%)
Nov 07, 2019 53.02 53.04 52.97 52.97 14,652 +0.09(+0.17%)
Nov 06, 2019 52.88 52.88 52.88 52.88 34 +0.01(+0.02%)
Nov 05, 2019 52.86 52.86 52.86 52.86 217 -0.03(-0.05%)
Nov 04, 2019 52.89 52.89 52.89 52.89 35 +0.19(+0.35%)
Nov 01, 2019 52.67 52.70 52.67 52.70 108 +0.50(+0.95%)
Oct 31, 2019 52.59 52.59 52.10 52.21 940 -0.23(-0.45%)
Oct 30, 2019 52.38 52.44 52.26 52.44 1,838 +0.13(+0.25%)
Oct 29, 2019 52.05 52.31 52.05 52.31 973 +0.07(+0.12%)
Oct 28, 2019 52.26 52.26 52.25 52.25 251 +0.20(+0.39%)
Oct 25, 2019 52.04 52.05 52.04 52.05 324 +0.09(+0.17%)
Oct 24, 2019 51.96 51.96 51.96 51.96 86 -0.05(-0.10%)
Oct 23, 2019 51.95 52.01 51.95 52.01 193 +0.13(+0.25%)
Oct 22, 2019 51.88 51.88 51.88 51.88 21 -0.02(-0.05%)
Oct 21, 2019 51.90 51.90 51.90 51.90 16 +0.24(+0.46%)
Oct 18, 2019 51.66 51.67 51.66 51.67 108 -0.09(-0.17%)
Oct 17, 2019 51.78 51.78 51.76 51.76 108 +0.23(+0.45%)
Oct 16, 2019 51.64 51.64 51.52 51.52 108 -0.03(-0.06%)
Oct 15, 2019 51.52 51.55 51.52 51.55 112 +0.49(+0.97%)
Oct 14, 2019 51.08 51.08 51.06 51.06 140 -0.07(-0.14%)
Oct 11, 2019 51.25 51.40 51.13 51.13 8,433 +0.51(+1.01%)
Oct 10, 2019 50.62 50.62 50.62 50.62 1 +0.31(+0.61%)
Oct 09, 2019 50.32 50.32 50.32 50.32 0 +0.39(+0.79%)
Oct 08, 2019 49.92 49.92 49.92 49.92 40 -0.78(-1.53%)
Oct 07, 2019 50.70 50.70 50.70 50.70 27 -0.17(-0.33%)
Oct 04, 2019 50.87 50.87 50.87 50.87 108 +0.74(+1.48%)
Oct 03, 2019 50.12 50.12 50.12 50.12 16 +0.28(+0.57%)
Oct 02, 2019 49.84 49.84 49.84 49.84 1 -0.91(-1.79%)
Oct 01, 2019 50.75 50.75 50.75 50.75 0 -0.66(-1.29%)
Sep 30, 2019 51.41 51.41 51.41 51.41 5 +0.23(+0.46%)
Sep 27, 2019 51.18 51.18 51.18 51.18 0 -0.20(-0.39%)
Sep 26, 2019 51.38 51.38 51.38 51.38 0 -0.19(-0.37%)
Sep 25, 2019 51.57 51.57 51.57 51.57 0 +0.26(+0.51%)
Sep 24, 2019 51.31 51.31 51.31 51.31 40 -0.42(-0.82%)
Sep 23, 2019 51.73 51.73 51.73 51.73 3 -0.09(-0.17%)
Sep 20, 2019 51.88 51.88 51.82 51.82 217 -0.09(-0.17%)
Sep 19, 2019 52.09 52.09 51.91 51.91 217 -0.02(-0.04%)
Sep 18, 2019 51.93 51.93 51.93 51.93 0 +0.01(+0.01%)
Sep 17, 2019 51.92 51.92 51.92 51.92 95 +0.13(+0.25%)
Sep 16, 2019 51.79 51.79 51.79 51.79 32 -0.18(-0.35%)
Sep 13, 2019 51.98 51.98 51.98 51.98 108 +0.03(+0.06%)
Sep 12, 2019 51.94 51.94 51.87 51.94 4,019 +0.20(+0.39%)
Sep 11, 2019 51.74 51.74 51.74 51.74 0 +0.39(+0.76%)
Sep 10, 2019 51.35 51.35 51.35 51.35 35 -0.02(-0.04%)
Sep 09, 2019 51.37 51.37 51.37 51.37 0 +0.13(+0.25%)
Sep 06, 2019 51.24 51.24 51.24 51.24 108 +0.04(+0.08%)
Sep 05, 2019 51.20 51.20 51.20 51.20 0 +0.56(+1.12%)
Sep 04, 2019 50.63 50.63 50.63 50.63 0 +0.47(+0.93%)
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.