Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

84.14 -0.11 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.52 37.54 37.54 37.54 457 +1.27(+3.50%)
Jun 28, 2016 36.21 36.27 36.27 36.27 914 -0.60(-1.62%)
Jun 24, 2016 36.90 36.86 36.86 36.86 1,486 -0.57(-1.52%)
Jun 22, 2016 37.43 37.43 37.43 37.43 1 +0.19(+0.50%)
Jun 20, 2016 36.99 37.25 37.25 37.25 0 +0.25(+0.68%)
Jun 17, 2016 36.99 36.99 36.99 36.99 315 -0.74(-1.96%)
Jun 09, 2016 37.67 37.73 37.73 37.73 803 +0.00(+0.00%)
Jun 08, 2016 37.81 37.84 37.73 37.73 1,199 +0.27(+0.72%)
Jun 02, 2016 37.46 37.46 37.46 37.46 688 +0.06(+0.16%)
Jun 01, 2016 37.25 37.40 37.25 37.40 1,055 +0.08(+0.21%)
May 31, 2016 37.38 37.38 37.32 37.32 378 -0.05(-0.14%)
May 27, 2016 37.38 37.38 37.38 37.38 1,147 +0.05(+0.14%)
May 26, 2016 37.37 37.37 37.32 37.32 306 -0.03(-0.09%)
May 25, 2016 37.36 37.36 37.36 37.36 114 +0.37(+1.01%)
May 24, 2016 36.98 36.98 36.98 36.98 114 +0.26(+0.71%)
May 23, 2016 36.72 36.72 36.72 36.72 149 -0.03(-0.07%)
May 20, 2016 36.72 36.75 36.72 36.75 343 +0.33(+0.91%)
May 19, 2016 36.42 36.42 36.42 36.42 195 -0.14(-0.38%)
May 18, 2016 36.62 36.62 36.56 36.56 437 -0.34(-0.92%)
May 16, 2016 36.90 36.90 36.90 36.90 34 +0.17(+0.47%)
May 13, 2016 36.84 36.84 36.72 36.72 1,091 -0.24(-0.66%)
May 12, 2016 36.84 36.97 36.80 36.97 516 -0.03(-0.07%)
May 11, 2016 37.19 37.19 36.99 36.99 2,639 +0.06(+0.17%)
May 09, 2016 36.75 36.93 36.93 36.93 3,672 +0.20(+0.55%)
May 06, 2016 36.73 36.73 36.73 36.73 128 +0.04(+0.12%)
May 04, 2016 36.80 36.69 36.69 36.69 1,147 -0.51(-1.38%)
May 02, 2016 37.14 37.20 37.20 37.20 3,099 -0.18(-0.49%)
Apr 28, 2016 38.01 37.39 37.39 37.39 3,443 -0.08(-0.21%)
Apr 27, 2016 37.38 37.46 37.38 37.46 4,929 +0.11(+0.30%)
Apr 26, 2016 37.31 37.35 37.29 37.35 5,810 -0.09(-0.23%)
Apr 20, 2016 37.31 37.44 37.31 37.44 80 +0.15(+0.40%)
Apr 19, 2016 37.31 37.31 37.29 37.29 640 +0.62(+1.69%)
Apr 13, 2016 36.67 36.67 36.67 36.67 688 +0.57(+1.59%)
Apr 12, 2016 36.10 36.10 36.10 36.10 171 +0.10(+0.27%)
Apr 07, 2016 36.00 36.00 36.00 36.00 688 +0.03(+0.07%)
Apr 05, 2016 35.97 35.97 35.97 35.97 114 -0.37(-1.03%)
Mar 22, 2016 36.11 36.35 36.11 36.35 3 +0.83(+2.33%)
Mar 16, 2016 35.57 35.52 35.52 35.52 579 -0.07(-0.21%)
Mar 15, 2016 35.58 35.60 35.58 35.59 684 +0.52(+1.49%)
Mar 09, 2016 35.07 35.07 35.07 35.07 115 +0.67(+1.96%)
Feb 25, 2016 34.40 34.40 34.40 34.40 694 +0.53(+1.56%)
Feb 18, 2016 33.87 33.87 33.87 33.87 694 +0.67(+2.03%)
Feb 10, 2016 33.20 33.20 33.20 33.20 115 -0.14(-0.41%)
Feb 03, 2016 33.59 33.59 33.33 33.33 57 -0.15(-0.44%)
Feb 02, 2016 33.48 33.48 33.48 33.48 115 +0.09(+0.26%)
Jan 28, 2016 33.40 33.40 33.40 33.40 1 -0.07(-0.21%)
Jan 26, 2016 33.47 33.47 33.47 33.47 347 +0.21(+0.63%)
Jan 15, 2016 33.26 33.26 33.26 33.26 115 -1.11(-3.24%)
Jan 12, 2016 34.37 34.37 34.37 34.37 115 +0.35(+1.04%)
Jan 11, 2016 34.02 34.02 34.02 34.02 289 -1.34(-3.80%)
Jan 04, 2016 35.37 35.36 35.36 35.36 463 -0.95(-2.63%)
Dec 31, 2015 36.31 36.31 36.31 36.31 231 -0.56(-1.51%)
Nov 23, 2015 36.87 36.87 36.87 36.87 116 +0.38(+1.04%)
Oct 28, 2015 36.42 36.49 36.49 36.49 232 +0.25(+0.69%)
Oct 27, 2015 36.24 36.24 36.24 36.24 116 +0.69(+1.93%)
Oct 09, 2015 35.56 35.56 35.56 35.56 116 -0.04(-0.12%)
Oct 08, 2015 35.60 35.60 35.60 35.60 200 +1.49(+4.38%)
Oct 02, 2015 34.11 34.11 34.11 34.11 116 +0.31(+0.91%)
Oct 01, 2015 33.80 33.80 33.80 33.80 2,329 +0.00(+0.00%)
Sep 30, 2015 33.80 33.80 33.80 33.80 116 +0.66(+2.00%)
Sep 28, 2015 33.14 33.14 33.14 33.14 116 -0.95(-2.80%)
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.