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 )

83.83 +0.95 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 28, 2018 50.56 50.56 50.56 50.56 109 -0.00(-0.00%)
Sep 27, 2018 50.56 50.56 50.56 50.56 135 +0.19(+0.38%)
Sep 26, 2018 50.56 50.56 50.37 50.37 1,159 -0.35(-0.69%)
Sep 25, 2018 50.72 50.72 50.72 50.72 666 -0.35(-0.68%)
Sep 24, 2018 51.06 51.06 51.06 51.06 266 +1.12(+2.23%)
Sep 21, 2018 49.95 49.95 49.95 0 +0.00(+0.00%)
Sep 20, 2018 49.95 49.95 54 +0.00(+0.00%)
Sep 19, 2018 49.95 49.95 17 +0.00(+0.00%)
Sep 18, 2018 49.95 49.95 54 +0.00(+0.00%)
Sep 17, 2018 49.95 49.95 49.95 0 +0.00(+0.00%)
Sep 14, 2018 49.95 49.95 49.95 0 +0.00(+0.00%)
Sep 13, 2018 49.95 49.95 49.95 0 +0.00(+0.00%)
Sep 12, 2018 49.95 49.95 1 +0.00(+0.00%)
Sep 11, 2018 49.95 49.95 49.95 49.95 24 +0.00(+0.00%)
Sep 10, 2018 49.95 49.95 49.95 49.95 3 +0.00(+0.01%)
Sep 07, 2018 49.94 49.94 49.94 49.94 109 -0.00(-0.01%)
Sep 06, 2018 49.95 49.95 26 +0.00(+0.00%)
Sep 05, 2018 49.81 49.95 49.81 49.95 962 -0.08(-0.16%)
Sep 04, 2018 50.02 50.02 50.02 50.02 516 -0.32(-0.63%)
Aug 31, 2018 50.34 50.34 50.34 0 +0.00(+0.00%)
Aug 30, 2018 50.34 50.34 50.34 50.34 199 +0.28(+0.55%)
Aug 29, 2018 50.07 50.07 50.07 50.07 109 -0.08(-0.17%)
Aug 28, 2018 50.15 50.15 50.15 50.15 281 +0.47(+0.94%)
Aug 27, 2018 49.69 49.69 49.69 49.69 16 -0.00(-0.01%)
Aug 24, 2018 49.69 49.69 49.69 49.69 109 +0.25(+0.50%)
Aug 23, 2018 49.44 49.44 49.44 49.44 400 -0.15(-0.30%)
Aug 22, 2018 49.67 49.67 49.59 49.59 560 +0.05(+0.09%)
Aug 21, 2018 49.54 49.54 49.54 49.54 244 +0.00(+0.00%)
Aug 20, 2018 49.54 49.54 49.54 49.54 351 +0.18(+0.37%)
Aug 17, 2018 49.04 49.36 49.04 49.36 1,759 +0.08(+0.16%)
Aug 16, 2018 49.25 49.28 49.25 49.28 417 +0.42(+0.86%)
Aug 15, 2018 48.86 48.86 48.86 0 +0.00(+0.00%)
Aug 14, 2018 48.86 48.86 48.86 48.86 133 -0.14(-0.28%)
Aug 13, 2018 49.00 49.00 49.00 49.00 180 +0.00(+0.00%)
Aug 10, 2018 49.00 49.00 49.00 49.00 109 -0.38(-0.77%)
Aug 09, 2018 49.38 49.38 49.38 49.38 109 +0.02(+0.04%)
Aug 08, 2018 49.36 49.36 49.36 49.36 21 +0.00(+0.00%)
Aug 07, 2018 49.36 49.36 82 +0.00(+0.00%)
Aug 06, 2018 49.36 49.36 49.36 49.36 551 +0.30(+0.61%)
Aug 03, 2018 49.06 49.06 49.06 49.06 109 +0.00(+0.00%)
Aug 02, 2018 49.06 49.06 20 +0.00(+0.00%)
Aug 01, 2018 49.06 49.06 49.06 49.06 131 +0.00(+0.00%)
Jul 31, 2018 49.06 49.06 49.06 0 +0.00(+0.00%)
Jul 30, 2018 49.06 49.06 49.06 49.06 231 +0.01(+0.02%)
Jul 27, 2018 49.05 49.05 49.05 49.05 109 +0.00(+0.00%)
Jul 26, 2018 49.05 49.05 49.05 2 +0.11(+0.22%)
Jul 25, 2018 48.94 48.94 48.94 48.94 208 +0.61(+1.26%)
Jul 19, 2018 48.33 48.33 48.33 0 -0.15(-0.30%)
Jul 18, 2018 48.48 48.48 48.48 48.48 192 +0.05(+0.09%)
Jul 17, 2018 48.43 48.43 48.43 48.43 120 +0.34(+0.70%)
Jul 12, 2018 48.10 48.10 48.10 7 +0.42(+0.88%)
Jul 06, 2018 47.68 47.68 47.68 2 +0.29(+0.61%)
Jun 29, 2018 47.39 47.39 47.39 2 +0.38(+0.82%)
Jun 25, 2018 47.01 47.01 47.01 6 -0.38(-0.80%)
Jun 19, 2018 47.38 47.38 47.38 0 -0.60(-1.25%)
Jun 14, 2018 47.98 47.98 47.98 0 -0.02(-0.04%)
Jun 12, 2018 48.00 48.00 48.00 11 -0.15(-0.32%)
Jun 11, 2018 48.15 48.15 48.15 48.15 185 +0.23(+0.47%)
Jun 08, 2018 47.87 47.93 47.87 47.93 1,987 +0.82(+1.73%)
May 30, 2018 47.11 47.11 47.11 4 +0.04(+0.09%)
May 24, 2018 47.07 47.07 47.07 0 -0.30(-0.63%)
May 22, 2018 47.36 47.36 47.36 66 +0.30(+0.64%)
May 18, 2018 47.07 47.07 47.07 11 -0.02(-0.04%)
May 17, 2018 47.26 47.27 47.08 47.08 3,906 -0.15(-0.32%)
May 14, 2018 47.23 47.23 47.23 55 +0.23(+0.50%)
May 11, 2018 47.04 47.04 47.00 47.00 279 +1.10(+2.41%)
Apr 25, 2018 45.90 45.90 45.90 17 -1.08(-2.30%)
Apr 17, 2018 46.98 46.98 46.98 0 +0.71(+1.53%)
Apr 13, 2018 46.27 46.27 46.27 17 -0.18(-0.39%)
Apr 12, 2018 46.45 46.45 46.45 46.45 567 +0.18(+0.39%)
Apr 10, 2018 46.27 46.27 46.27 1 +0.28(+0.61%)
Apr 09, 2018 45.92 45.99 45.92 45.99 474 -0.01(-0.01%)
Apr 06, 2018 45.99 45.99 45.99 45.99 209 -0.37(-0.79%)
Apr 05, 2018 46.43 46.43 46.36 46.36 581 +0.10(+0.22%)
Mar 29, 2018 46.26 46.26 46.26 56 +0.84(+1.85%)
Mar 28, 2018 45.56 45.56 45.41 45.42 4,077 -0.05(-0.11%)
Mar 27, 2018 46.18 46.37 45.47 45.47 1,797 -0.31(-0.68%)
Mar 26, 2018 45.78 45.78 45.78 45.78 117 -0.91(-1.94%)
Mar 22, 2018 46.68 46.68 46.68 0 -0.25(-0.54%)
Mar 19, 2018 46.94 46.94 46.94 0 -0.79(-1.66%)
Mar 15, 2018 47.73 47.73 47.73 1 +0.44(+0.93%)
Mar 06, 2018 47.20 47.33 47.20 47.29 775 +0.21(+0.44%)
Mar 05, 2018 47.08 47.08 47.08 47.08 155 +0.53(+1.13%)
Mar 02, 2018 46.55 46.55 46.55 46.55 259 -0.97(-2.04%)
Feb 23, 2018 47.52 47.52 47.52 55 +0.02(+0.05%)
Feb 21, 2018 47.50 47.50 47.50 0 -0.27(-0.57%)
Feb 16, 2018 47.77 47.77 47.77 0 +0.66(+1.41%)
Feb 14, 2018 47.11 47.11 47.11 66 +0.98(+2.13%)
Feb 13, 2018 46.13 46.13 46.13 46.13 559 -0.31(-0.66%)
Feb 12, 2018 46.43 46.43 46.43 46.43 325 +1.22(+2.69%)
Feb 09, 2018 45.13 45.22 45.13 45.22 531 -1.28(-2.74%)
Feb 08, 2018 46.88 46.88 46.49 46.49 1,218 -0.66(-1.41%)
Feb 07, 2018 47.50 47.50 47.15 47.15 1,739 +1.23(+2.67%)
Feb 06, 2018 45.93 45.93 45.93 45.93 249 -2.29(-4.75%)
Feb 05, 2018 48.22 48.22 48.22 48.22 203 -0.74(-1.51%)
Feb 02, 2018 48.96 48.96 48.96 48.96 111 -0.44(-0.88%)
Feb 01, 2018 49.39 49.39 49.39 49.39 405 -0.15(-0.29%)
Jan 31, 2018 49.54 49.54 49.54 49.54 232 -0.09(-0.17%)
Jan 23, 2018 49.63 49.63 49.63 0 +0.25(+0.51%)
Jan 22, 2018 49.13 49.38 49.13 49.37 3,878 +0.47(+0.96%)
Jan 12, 2018 48.90 48.90 48.90 0 +0.73(+1.52%)
Jan 10, 2018 48.17 48.17 48.17 103 +0.34(+0.71%)
Jan 08, 2018 47.83 47.83 47.83 139 +0.41(+0.86%)
Jan 03, 2018 47.42 47.42 47.42 13 +0.24(+0.51%)
Dec 29, 2017 47.18 47.18 47.18 124 +0.11(+0.23%)
Dec 22, 2017 47.07 47.07 47.07 99 -0.10(-0.21%)
Dec 18, 2017 47.17 47.17 47.17 90 +0.34(+0.73%)
Dec 12, 2017 46.83 46.83 46.83 2 +0.22(+0.47%)
Dec 11, 2017 46.60 46.61 46.60 46.61 556 +0.31(+0.67%)
Dec 06, 2017 46.30 46.30 46.30 27 -0.38(-0.82%)
Dec 04, 2017 46.68 46.68 46.68 22 +0.81(+1.76%)
Dec 01, 2017 45.88 45.88 45.88 45.88 456 -0.47(-1.02%)
Nov 30, 2017 46.35 46.35 46.35 46.35 556 +1.19(+2.64%)
Nov 22, 2017 45.16 45.16 45.16 35 +0.20(+0.44%)
Nov 17, 2017 44.96 44.96 44.96 3 +0.15(+0.34%)
Nov 16, 2017 44.81 44.81 44.81 44.81 136 +0.22(+0.48%)
Nov 15, 2017 44.69 44.69 44.59 44.59 404 -0.25(-0.56%)
Nov 10, 2017 44.84 44.84 44.84 0 -0.06(-0.14%)
Nov 07, 2017 44.90 44.90 44.90 0 -0.10(-0.22%)
Nov 06, 2017 45.00 45.00 45.00 45.00 670 +0.15(+0.34%)
Oct 27, 2017 44.85 44.85 44.85 0 -0.10(-0.22%)
Oct 26, 2017 45.06 45.07 44.92 44.95 9,234 -0.14(-0.30%)
Oct 23, 2017 45.09 45.09 45.09 133 +0.23(+0.52%)
Oct 19, 2017 44.85 44.85 44.85 2 -0.17(-0.38%)
Oct 18, 2017 45.02 45.02 45.02 45.02 111 +0.40(+0.90%)
Oct 04, 2017 44.62 44.62 44.62 35 +0.00(+0.01%)
Oct 03, 2017 44.62 44.63 44.62 44.62 685 +0.07(+0.16%)
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.