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

81.83 +0.35 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 81.74 81.83 81.53 81.83 2,617 +0.35(+0.43%)
Feb 28, 2024 81.56 81.56 81.48 81.48 704 -0.05(-0.06%)
Feb 27, 2024 81.37 81.53 81.34 81.53 1,826 +0.13(+0.16%)
Feb 26, 2024 81.85 81.85 81.40 81.40 897 -0.45(-0.55%)
Feb 23, 2024 81.69 81.95 81.69 81.85 3,890 +0.16(+0.19%)
Feb 22, 2024 81.23 81.69 81.12 81.69 4,577 +1.01(+1.25%)
Feb 21, 2024 80.46 80.68 80.30 80.68 3,193 +0.46(+0.57%)
Feb 20, 2024 80.43 80.54 80.15 80.23 2,458 -0.31(-0.39%)
Feb 16, 2024 80.51 80.79 80.51 80.54 820 -0.24(-0.29%)
Feb 15, 2024 80.16 80.78 80.16 80.78 1,716 +0.84(+1.05%)
Feb 14, 2024 79.66 79.94 79.52 79.94 1,686 +0.73(+0.92%)
Feb 13, 2024 79.40 79.44 78.78 79.21 2,480 -1.05(-1.30%)
Feb 12, 2024 80.19 80.31 80.18 80.25 2,049 +0.17(+0.21%)
Feb 09, 2024 80.09 80.09 79.87 80.08 2,763 +0.16(+0.19%)
Feb 08, 2024 79.84 79.93 79.84 79.93 1,175 +0.02(+0.03%)
Feb 07, 2024 79.86 80.06 79.86 79.91 1,440 +0.45(+0.57%)
Feb 06, 2024 79.23 79.45 79.23 79.45 934 +0.32(+0.40%)
Feb 05, 2024 79.15 79.16 79.01 79.13 2,723 -0.54(-0.68%)
Feb 02, 2024 79.09 79.79 79.09 79.68 800 +0.89(+1.13%)
Feb 01, 2024 78.26 78.79 78.26 78.79 4,866 +0.78(+1.01%)
Jan 31, 2024 78.84 78.84 78.00 78.00 1,694 -1.00(-1.27%)
Jan 30, 2024 78.88 79.01 78.86 79.01 517 +0.23(+0.29%)
Jan 29, 2024 78.40 78.77 78.40 78.77 1,177 +0.49(+0.62%)
Jan 26, 2024 78.34 78.36 78.23 78.29 3,171 +0.33(+0.42%)
Jan 25, 2024 77.70 77.96 77.58 77.96 845 +0.41(+0.53%)
Jan 24, 2024 77.54 77.54 77.54 77.54 407 -0.17(-0.22%)
Jan 23, 2024 77.62 77.72 77.62 77.72 477 +0.15(+0.20%)
Jan 22, 2024 77.82 77.82 77.56 77.56 589 +0.11(+0.15%)
Jan 19, 2024 76.84 77.45 76.80 77.45 2,065 +0.59(+0.77%)
Jan 18, 2024 76.45 76.85 76.34 76.85 19,071 +0.32(+0.41%)
Jan 17, 2024 76.63 76.63 76.31 76.54 2,038 -0.38(-0.50%)
Jan 16, 2024 77.09 77.20 76.83 76.92 2,988 -0.56(-0.72%)
Jan 12, 2024 77.85 77.85 77.41 77.48 2,424 -0.02(-0.03%)
Jan 11, 2024 77.07 77.50 77.07 77.50 1,241 -0.16(-0.21%)
Jan 10, 2024 77.48 77.66 77.48 77.66 1,069 +0.26(+0.34%)
Jan 09, 2024 77.39 77.47 77.39 77.40 1,057 -0.23(-0.29%)
Jan 08, 2024 77.03 77.63 77.03 77.63 1,061 +0.64(+0.83%)
Jan 05, 2024 76.75 77.01 76.75 76.99 8,891 +0.19(+0.25%)
Jan 04, 2024 77.35 77.35 76.80 76.80 1,544 -0.18(-0.23%)
Jan 03, 2024 77.16 77.41 76.98 76.98 5,330 -0.55(-0.71%)
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.