Financial News
S&P 500 Ex-Technology ETF (NY: SPXT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
