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