Skip to main content

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

84.50 -0.03 (-0.03%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 82.64 83.46 82.63 83.46 897 +0.94(+1.14%)
May 30, 2024 82.41 82.52 82.41 82.52 1,344 +0.18(+0.21%)
May 29, 2024 82.50 82.51 82.34 82.34 1,703 -0.69(-0.83%)
May 28, 2024 83.53 83.53 82.89 83.04 2,072 -0.50(-0.60%)
May 24, 2024 83.57 83.62 83.48 83.53 4,297 +0.41(+0.49%)
May 23, 2024 83.83 83.83 83.12 83.12 410 -1.06(-1.25%)
May 22, 2024 84.13 84.18 84.13 84.18 232 -0.43(-0.51%)
May 21, 2024 84.52 84.61 84.45 84.61 1,605 +0.22(+0.26%)
May 20, 2024 84.72 84.85 84.39 84.39 2,846 -0.34(-0.40%)
May 17, 2024 84.52 84.72 84.52 84.72 513 +0.19(+0.22%)
May 16, 2024 84.48 84.68 84.47 84.54 1,144 -0.04(-0.04%)
May 15, 2024 84.16 84.57 84.16 84.57 663 +0.59(+0.70%)
May 14, 2024 83.70 83.99 83.70 83.99 445 +0.31(+0.37%)
May 13, 2024 83.83 83.83 83.68 83.68 193 -0.26(-0.31%)
May 10, 2024 83.81 83.94 83.77 83.94 507 +0.10(+0.12%)
May 09, 2024 83.31 83.83 83.26 83.83 1,672 +0.65(+0.78%)
May 08, 2024 83.03 83.18 83.00 83.18 1,396 -0.09(-0.11%)
May 07, 2024 83.16 83.27 83.16 83.27 2,420 +0.43(+0.52%)
May 06, 2024 82.57 82.84 82.51 82.84 2,384 +0.65(+0.79%)
May 03, 2024 81.96 82.19 81.91 82.19 1,397 +0.52(+0.63%)
May 02, 2024 81.26 81.67 81.26 81.67 336 +0.39(+0.48%)
May 01, 2024 81.24 82.14 81.24 81.28 1,308 -0.03(-0.03%)
Apr 30, 2024 81.59 81.59 81.31 81.31 1,197 -0.94(-1.14%)
Apr 29, 2024 82.36 82.36 82.09 82.25 771 +0.18(+0.22%)
Apr 26, 2024 82.01 82.07 82.01 82.07 300 +0.57(+0.70%)
Apr 25, 2024 80.75 81.49 80.75 81.49 1,165 -0.63(-0.77%)
Apr 24, 2024 82.21 82.21 81.72 82.13 932 +0.10(+0.12%)
Apr 23, 2024 82.07 82.07 82.03 82.03 217 +0.81(+0.99%)
Apr 22, 2024 81.13 81.22 80.84 81.22 903 +0.55(+0.68%)
Apr 19, 2024 80.89 80.89 80.48 80.67 1,189 +0.03(+0.04%)
Apr 18, 2024 80.92 80.92 80.60 80.64 1,069 -0.00(-0.00%)
Apr 17, 2024 81.06 81.06 80.39 80.64 1,439 -0.05(-0.06%)
Apr 16, 2024 80.71 80.79 80.63 80.69 3,144 -0.34(-0.43%)
Apr 15, 2024 81.99 82.01 80.95 81.03 1,018 -0.62(-0.76%)
Apr 12, 2024 82.06 82.13 81.59 81.65 1,730 -1.21(-1.47%)
Apr 11, 2024 82.60 82.87 82.60 82.87 823 +0.05(+0.06%)
Apr 10, 2024 82.64 82.82 82.58 82.82 1,202 -0.70(-0.84%)
Apr 09, 2024 83.64 83.64 83.51 83.51 3,409 -0.04(-0.05%)
Apr 08, 2024 83.52 83.55 83.52 83.55 3,314 +0.10(+0.12%)
Apr 05, 2024 83.45 83.45 83.45 83.45 131 +0.80(+0.97%)
Apr 04, 2024 84.12 84.12 82.65 82.65 1,842 -0.79(-0.95%)
Apr 03, 2024 83.55 83.55 83.44 83.44 372 +0.11(+0.14%)
Apr 02, 2024 83.30 83.33 83.10 83.33 2,997 -0.55(-0.66%)
Apr 01, 2024 87.61 87.62 83.73 83.88 2,816 -0.37(-0.44%)
Mar 28, 2024 84.26 84.30 84.10 84.25 2,900 +0.29(+0.34%)
Mar 27, 2024 83.53 83.96 83.46 83.96 1,182 +0.91(+1.09%)
Mar 26, 2024 83.36 83.36 83.05 83.05 2,102 +0.01(+0.01%)
Mar 25, 2024 83.24 83.24 83.05 83.05 1,637 -0.27(-0.32%)
Mar 22, 2024 83.50 83.50 83.28 83.32 1,147 -0.31(-0.37%)
Mar 21, 2024 83.38 83.74 83.38 83.62 3,919 +0.46(+0.55%)
Mar 20, 2024 82.66 83.17 82.56 83.17 918 +0.32(+0.38%)
Mar 19, 2024 82.38 82.85 82.38 82.85 1,746 +0.47(+0.57%)
Mar 18, 2024 82.44 82.44 82.38 82.38 748 +0.62(+0.76%)
Mar 15, 2024 81.97 81.97 81.75 81.76 3,970 -0.33(-0.40%)
Mar 14, 2024 82.66 82.66 82.09 82.09 647 -0.31(-0.38%)
Mar 13, 2024 82.41 82.41 82.41 82.41 220 +0.09(+0.11%)
Mar 12, 2024 82.10 82.33 82.10 82.32 671 +0.52(+0.63%)
Mar 11, 2024 81.70 81.87 81.65 81.80 1,280 -0.02(-0.02%)
Mar 08, 2024 82.10 82.13 81.82 81.82 3,133 -0.12(-0.14%)
Mar 07, 2024 81.96 81.96 81.94 81.94 1,144 +0.57(+0.70%)
Mar 06, 2024 81.46 81.60 81.37 81.37 3,840 +0.30(+0.37%)
Mar 05, 2024 81.19 81.20 80.86 81.07 4,612 -0.44(-0.54%)
Mar 04, 2024 81.66 81.66 81.42 81.51 952 -0.23(-0.28%)
Mar 01, 2024 81.54 81.75 81.54 81.74 1,834 +0.26(+0.32%)
Feb 29, 2024 81.39 81.48 81.18 81.48 2,628 +0.35(+0.43%)
Feb 28, 2024 81.21 81.21 81.13 81.13 707 -0.05(-0.06%)
Feb 27, 2024 81.02 81.17 80.99 81.17 1,833 +0.13(+0.16%)
Feb 26, 2024 81.50 81.50 81.05 81.05 900 -0.45(-0.55%)
Feb 23, 2024 81.34 81.60 81.34 81.50 3,906 +0.16(+0.19%)
Feb 22, 2024 80.88 81.34 80.77 81.34 4,596 +1.00(+1.25%)
Feb 21, 2024 80.11 80.34 79.95 80.34 3,206 +0.45(+0.57%)
Feb 20, 2024 80.08 80.19 79.80 79.88 2,468 -0.31(-0.39%)
Feb 16, 2024 80.16 80.44 80.16 80.19 823 -0.24(-0.29%)
Feb 15, 2024 79.81 80.43 79.81 80.43 1,723 +0.84(+1.05%)
Feb 14, 2024 79.32 79.59 79.17 79.59 1,693 +0.72(+0.92%)
Feb 13, 2024 79.06 79.10 78.43 78.87 2,490 -1.04(-1.30%)
Feb 12, 2024 79.84 79.96 79.83 79.91 2,057 +0.17(+0.21%)
Feb 09, 2024 79.74 79.74 79.52 79.74 2,774 +0.15(+0.19%)
Feb 08, 2024 79.50 79.58 79.50 79.58 1,180 +0.02(+0.03%)
Feb 07, 2024 79.51 79.71 79.51 79.56 1,446 +0.45(+0.57%)
Feb 06, 2024 78.89 79.11 78.89 79.11 938 +0.32(+0.40%)
Feb 05, 2024 78.81 78.82 78.67 78.79 2,734 -0.54(-0.68%)
Feb 02, 2024 78.75 79.45 78.75 79.33 803 +0.88(+1.13%)
Feb 01, 2024 77.92 78.45 77.92 78.45 4,887 +0.78(+1.01%)
Jan 31, 2024 78.50 78.50 77.67 77.67 1,701 -1.00(-1.27%)
Jan 30, 2024 78.54 78.66 78.52 78.66 519 +0.23(+0.29%)
Jan 29, 2024 78.06 78.43 78.06 78.43 1,182 +0.49(+0.62%)
Jan 26, 2024 78.00 78.02 77.89 77.95 3,184 +0.33(+0.42%)
Jan 25, 2024 77.36 77.62 77.25 77.62 848 +0.41(+0.53%)
Jan 24, 2024 77.21 77.21 77.21 77.21 408 -0.17(-0.22%)
Jan 23, 2024 77.28 77.38 77.28 77.38 479 +0.15(+0.20%)
Jan 22, 2024 77.48 77.48 77.23 77.23 591 +0.11(+0.15%)
Jan 19, 2024 76.51 77.12 76.47 77.11 2,073 +0.59(+0.77%)
Jan 18, 2024 76.12 76.52 76.01 76.52 19,153 +0.31(+0.41%)
Jan 17, 2024 76.30 76.30 75.98 76.21 2,046 -0.38(-0.50%)
Jan 16, 2024 76.76 76.87 76.50 76.59 3,000 -0.56(-0.72%)
Jan 12, 2024 77.51 77.51 77.08 77.15 2,434 -0.02(-0.03%)
Jan 11, 2024 76.74 77.17 76.74 77.17 1,246 -0.16(-0.21%)
Jan 10, 2024 77.14 77.33 77.14 77.33 1,073 +0.26(+0.34%)
Jan 09, 2024 77.06 77.14 77.06 77.07 1,061 -0.23(-0.29%)
Jan 08, 2024 76.70 77.29 76.70 77.29 1,065 +0.63(+0.83%)
Jan 05, 2024 76.42 76.68 76.42 76.66 8,929 +0.19(+0.25%)
Jan 04, 2024 77.02 77.02 76.47 76.47 1,550 -0.18(-0.23%)
Jan 03, 2024 76.83 77.08 76.65 76.65 5,353 -0.55(-0.71%)
Jan 02, 2024 77.11 77.32 77.02 77.19 2,763 +0.14(+0.18%)
Dec 29, 2023 77.24 77.24 76.87 77.06 3,416 -0.25(-0.32%)
Dec 28, 2023 77.29 77.43 77.26 77.30 41,049 +0.18(+0.24%)
Dec 27, 2023 77.14 77.49 77.03 77.12 21,030 +0.09(+0.12%)
Dec 26, 2023 76.91 77.14 76.91 77.03 1,261 +0.31(+0.41%)
Dec 22, 2023 76.87 76.93 76.61 76.72 4,439 +0.17(+0.22%)
Dec 21, 2023 76.15 76.55 76.15 76.55 907 +0.65(+0.86%)
Dec 20, 2023 76.81 76.97 75.90 75.90 2,339 -0.96(-1.25%)
Dec 19, 2023 76.59 76.86 76.59 76.86 13,139 +0.54(+0.70%)
Dec 18, 2023 76.30 76.44 76.30 76.32 2,477 +0.38(+0.50%)
Dec 15, 2023 75.88 75.94 75.73 75.94 998 -0.14(-0.19%)
Dec 14, 2023 76.19 76.35 76.03 76.08 3,009 +0.43(+0.57%)
Dec 13, 2023 74.59 75.65 74.59 75.65 652 +1.12(+1.50%)
Dec 12, 2023 74.14 74.54 74.14 74.53 5,850 +0.21(+0.29%)
Dec 11, 2023 74.26 74.31 74.25 74.31 1,121 +0.28(+0.38%)
Dec 08, 2023 74.02 74.06 73.84 74.03 1,829 +0.19(+0.25%)
Dec 07, 2023 73.85 73.85 73.85 73.85 701 +0.47(+0.64%)
Dec 06, 2023 73.77 73.77 73.38 73.38 514 -0.14(-0.20%)
Dec 05, 2023 73.58 73.58 73.53 73.53 456 -0.33(-0.45%)
Dec 04, 2023 73.71 73.85 73.71 73.85 283 -0.15(-0.20%)
Dec 01, 2023 73.54 74.00 73.54 74.00 599 +0.57(+0.77%)
Nov 30, 2023 73.44 73.44 73.44 73.44 109 +0.44(+0.61%)
Nov 29, 2023 73.31 73.31 72.97 73.00 850 -0.09(-0.13%)
Nov 28, 2023 73.27 73.27 73.09 73.09 544 +0.00(+0.01%)
Nov 27, 2023 73.25 73.25 73.09 73.09 885 -0.14(-0.19%)
Nov 24, 2023 73.24 73.25 73.23 73.23 445 +0.11(+0.15%)
Nov 22, 2023 73.12 73.12 73.12 73.12 252 +0.36(+0.50%)
Nov 21, 2023 72.76 72.76 72.76 72.76 157 +0.06(+0.08%)
Nov 20, 2023 72.23 72.70 72.23 72.70 126 +0.30(+0.41%)
Nov 17, 2023 72.21 72.40 72.21 72.40 1,117 +0.24(+0.33%)
Nov 16, 2023 72.06 72.16 72.06 72.16 567 -0.08(-0.12%)
Nov 15, 2023 72.37 72.37 72.25 72.25 909 +0.24(+0.34%)
Nov 14, 2023 72.04 72.05 72.00 72.00 1,031 +1.32(+1.87%)
Nov 13, 2023 70.68 70.68 70.68 70.68 216 +0.07(+0.10%)
Nov 10, 2023 70.61 70.61 70.61 70.61 100 +0.82(+1.17%)
Nov 09, 2023 69.82 69.82 69.79 69.79 809 -0.70(-1.00%)
Nov 08, 2023 70.49 70.49 70.49 70.49 78 -0.03(-0.04%)
Nov 07, 2023 70.52 70.52 70.52 70.52 16 -0.02(-0.03%)
Nov 06, 2023 70.55 70.55 70.54 70.54 382 -0.09(-0.13%)
Nov 03, 2023 70.64 70.64 70.64 70.64 126 +0.63(+0.90%)
Nov 02, 2023 70.01 70.01 70.01 70.01 24 +1.32(+1.93%)
Nov 01, 2023 68.68 68.68 68.68 68.68 101 +0.45(+0.66%)
Oct 31, 2023 67.92 68.23 67.92 68.23 348 +0.45(+0.66%)
Oct 30, 2023 67.51 67.78 67.50 67.78 935 +0.79(+1.18%)
Oct 27, 2023 67.27 67.30 67.00 67.00 1,879 -0.56(-0.83%)
Oct 26, 2023 67.62 67.62 67.56 67.56 275 -0.53(-0.78%)
Oct 25, 2023 68.33 68.33 68.09 68.09 162 -1.10(-1.59%)
Oct 24, 2023 68.95 69.19 68.95 69.19 312 +0.57(+0.82%)
Oct 23, 2023 68.81 68.96 68.62 68.62 595 -0.32(-0.46%)
Oct 20, 2023 69.13 69.13 68.94 68.94 174 -0.77(-1.10%)
Oct 19, 2023 69.71 69.71 69.71 69.71 22 -0.66(-0.93%)
Oct 18, 2023 70.36 70.36 70.36 70.36 4 -0.94(-1.32%)
Oct 17, 2023 70.89 71.30 70.89 71.30 186 +0.10(+0.14%)
Oct 16, 2023 71.20 71.20 71.20 71.20 130 +0.91(+1.29%)
Oct 13, 2023 70.53 70.53 70.20 70.29 3,326 -0.11(-0.15%)
Oct 12, 2023 70.21 70.40 70.20 70.40 2,885 -0.67(-0.95%)
Oct 11, 2023 71.11 71.15 70.75 71.08 2,692 +0.16(+0.22%)
Oct 10, 2023 70.74 71.28 70.74 70.92 2,164 +0.49(+0.70%)
Oct 09, 2023 70.43 70.43 70.43 70.43 506 +0.50(+0.72%)
Oct 06, 2023 69.93 69.93 69.93 69.93 660 +0.59(+0.86%)
Oct 05, 2023 69.06 69.33 69.06 69.33 938 -0.21(-0.30%)
Oct 04, 2023 68.81 69.54 68.81 69.54 7,213 +0.51(+0.74%)
Oct 03, 2023 69.67 69.67 68.94 69.03 907 -0.86(-1.23%)
Oct 02, 2023 70.23 70.23 69.61 69.89 1,312 -0.38(-0.55%)
Sep 29, 2023 70.28 70.28 70.28 70.28 100 -0.33(-0.47%)
Sep 28, 2023 70.64 70.64 70.61 70.61 410 +0.42(+0.59%)
Sep 27, 2023 70.02 70.19 70.02 70.19 378 -0.06(-0.09%)
Sep 26, 2023 70.65 70.66 70.26 70.26 8,462 -0.91(-1.28%)
Sep 25, 2023 71.03 71.17 71.17 71.17 356 +0.22(+0.31%)
Sep 22, 2023 71.28 71.45 70.95 70.95 1,863 -0.31(-0.44%)
Sep 21, 2023 71.61 71.61 71.26 71.26 792 -1.20(-1.66%)
Sep 20, 2023 73.18 73.18 72.47 72.47 108 -0.44(-0.60%)
Sep 19, 2023 72.90 72.90 72.90 72.90 27 -0.17(-0.23%)
Sep 18, 2023 73.07 73.07 73.07 73.07 168 -0.06(-0.08%)
Sep 15, 2023 73.13 73.13 73.13 73.13 306 -0.68(-0.92%)
Sep 14, 2023 73.81 73.81 73.81 73.81 160 +0.65(+0.89%)
Sep 13, 2023 73.23 73.23 72.99 73.15 1,047 +0.05(+0.07%)
Sep 12, 2023 72.98 73.10 72.98 73.10 283 -0.04(-0.06%)
Sep 11, 2023 73.14 73.14 73.14 73.14 138 +0.53(+0.73%)
Sep 08, 2023 72.78 72.78 72.61 72.61 495 +0.08(+0.10%)
Sep 07, 2023 72.46 72.63 72.46 72.53 2,106 +0.12(+0.17%)
Sep 06, 2023 72.50 72.50 72.29 72.41 2,413 -0.33(-0.45%)
Sep 05, 2023 73.38 73.38 72.73 72.73 811 -0.54(-0.73%)
Sep 01, 2023 73.18 73.28 73.18 73.27 694 +0.11(+0.15%)
Aug 31, 2023 73.32 73.34 73.16 73.16 329 -0.22(-0.31%)
Aug 30, 2023 73.38 73.39 73.38 73.39 557 +0.20(+0.27%)
Aug 29, 2023 72.75 73.18 72.64 73.18 828 +0.82(+1.14%)
Aug 28, 2023 72.37 72.37 72.04 72.36 14,910 +0.39(+0.54%)
Aug 25, 2023 72.07 72.07 71.97 71.97 741 +0.42(+0.58%)
Aug 24, 2023 71.89 71.89 71.56 71.56 226 -0.64(-0.89%)
Aug 23, 2023 72.33 72.33 72.20 72.20 1,166 +0.50(+0.70%)
Aug 22, 2023 71.69 71.69 71.69 71.69 25 -0.20(-0.28%)
Aug 21, 2023 71.90 71.90 71.90 71.90 166 -0.03(-0.04%)
Aug 18, 2023 71.74 71.93 71.67 71.93 2,809 +0.01(+0.02%)
Aug 17, 2023 71.91 71.91 71.91 71.91 78 -0.46(-0.63%)
Aug 16, 2023 72.37 72.37 72.37 72.37 152 -0.52(-0.71%)
Aug 15, 2023 73.11 73.11 72.89 72.89 435 -0.79(-1.07%)
Aug 14, 2023 73.68 73.68 73.68 73.68 90 +0.05(+0.06%)
Aug 11, 2023 73.63 73.63 73.63 73.63 873 +0.10(+0.13%)
Aug 10, 2023 74.34 74.34 73.53 73.53 255 +0.02(+0.03%)
Aug 09, 2023 74.01 74.01 73.49 73.51 28,181 -0.27(-0.36%)
Aug 08, 2023 73.39 73.78 73.39 73.78 1,229 -0.20(-0.27%)
Aug 07, 2023 73.51 73.98 73.51 73.98 1,568 +0.85(+1.16%)
Aug 04, 2023 73.15 73.15 73.13 73.13 1,377 -0.19(-0.26%)
Aug 03, 2023 73.19 73.32 73.19 73.32 1,311 -0.13(-0.18%)
Aug 02, 2023 73.75 73.75 73.41 73.45 59,832 -0.64(-0.87%)
Aug 01, 2023 74.29 74.29 73.96 74.09 4,342 -0.20(-0.27%)
Jul 31, 2023 74.27 74.29 74.27 74.29 1,193 +0.02(+0.03%)
Jul 28, 2023 74.32 74.33 74.24 74.27 1,405 +0.56(+0.76%)
Jul 27, 2023 74.56 74.56 73.71 73.71 1,365 -0.45(-0.61%)
Jul 26, 2023 74.59 74.59 74.01 74.17 5,136 +0.28(+0.38%)
Jul 25, 2023 73.95 73.99 73.73 73.88 1,328 -0.03(-0.04%)
Jul 24, 2023 73.89 74.04 73.89 73.91 635 +0.27(+0.36%)
Jul 21, 2023 73.66 73.66 73.65 73.65 325 +0.16(+0.22%)
Jul 20, 2023 73.53 73.56 73.49 73.49 2,134 -0.07(-0.10%)
Jul 19, 2023 73.51 73.65 73.51 73.56 869 +0.35(+0.48%)
Jul 18, 2023 73.16 73.21 73.16 73.21 377 +0.33(+0.45%)
Jul 17, 2023 72.97 72.97 72.88 72.88 505 +0.05(+0.07%)
Jul 14, 2023 73.20 73.20 72.83 72.83 5,527 -0.09(-0.12%)
Jul 13, 2023 72.80 72.92 72.80 72.92 490 +0.48(+0.66%)
Jul 12, 2023 72.71 72.79 72.45 72.45 6,640 +0.37(+0.52%)
Jul 11, 2023 71.84 72.07 71.81 72.07 574 +0.68(+0.95%)
Jul 10, 2023 71.15 71.55 71.15 71.40 936 +0.16(+0.23%)
Jul 07, 2023 71.24 71.24 71.24 71.24 152 -0.17(-0.23%)
Jul 06, 2023 71.71 71.71 71.08 71.40 595 -0.75(-1.04%)
Jul 05, 2023 72.14 72.21 72.05 72.16 2,047 -0.03(-0.04%)
Jul 03, 2023 71.94 72.18 71.94 72.18 324 +0.19(+0.26%)
Jun 30, 2023 71.60 72.00 71.60 72.00 2,353 +0.73(+1.03%)
Jun 29, 2023 70.97 71.26 70.97 71.26 1,233 +0.48(+0.68%)
Jun 28, 2023 70.96 70.96 70.78 70.78 395 -0.13(-0.18%)
Jun 27, 2023 70.92 70.92 70.91 70.91 140 +0.58(+0.82%)
Jun 26, 2023 70.37 70.52 70.34 70.34 2,202 -0.18(-0.26%)
Jun 23, 2023 70.52 70.52 70.52 70.52 212 -0.36(-0.51%)
Jun 22, 2023 70.92 70.96 70.88 70.88 509 +0.06(+0.09%)
Jun 21, 2023 70.82 70.82 70.82 70.82 150 -0.17(-0.24%)
Jun 20, 2023 71.06 71.06 70.93 70.99 7,752 -0.33(-0.47%)
Jun 16, 2023 71.56 71.68 71.32 71.32 1,662 -0.07(-0.10%)
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.