Australia markets open in 2 hours 16 minutes

SP Funds S&P Global Technology ETF (SPTE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.11-0.05 (-0.21%)
At close: 03:24PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202424.1024.2424.0924.1124.114,409
08 May 202424.1024.2324.0024.1724.1719,400
07 May 202424.2324.3324.1024.2024.206,600
06 May 202424.0124.3324.0124.3324.336,800
03 May 202423.8324.1023.8123.9623.9613,300
02 May 202423.1423.3423.0323.2523.254,100
01 May 202422.9323.0022.7622.9522.953,000
30 Apr 202423.5323.5823.2223.2223.222,000
29 Apr 202423.6623.6623.5223.6323.633,600
26 Apr 202423.6023.7223.6023.6023.601,900
25 Apr 202422.8723.2222.8723.2223.222,400
25 Apr 20240.005 Dividend
24 Apr 202423.2723.3023.0023.1523.148,200
23 Apr 202422.7623.1522.7623.1223.1228,900
22 Apr 202422.4522.7622.3322.5822.588,200
19 Apr 202422.9423.0022.2922.3322.3211,300
18 Apr 202423.2723.3823.0123.0823.083,700
17 Apr 202423.8423.9623.3723.4623.457,000
16 Apr 202423.7123.9723.7123.7623.752,800
15 Apr 202424.3424.3423.7623.8223.812,200
12 Apr 202424.3824.4324.1524.2124.213,900
11 Apr 202424.3324.7424.3324.6824.682,700
10 Apr 202424.3824.4124.2524.3324.3214,600
09 Apr 202424.6024.6324.3324.4824.478,300
08 Apr 202424.5724.5724.3624.3724.377,700
05 Apr 202424.2524.3724.2324.3724.361,700
04 Apr 202424.8324.8624.1724.1724.163,600
03 Apr 202424.7124.7124.5124.6124.615,000
02 Apr 202424.4824.5524.4324.5224.521,100
01 Apr 202424.6724.9824.6724.7824.773,700
28 Mar 202424.6224.6824.5524.5524.544,300
27 Mar 202424.6824.6824.4924.6324.624,900
26 Mar 202424.9924.9924.6824.6824.6747,000
26 Mar 20240.005 Dividend
25 Mar 202424.7624.9624.7624.8324.822,800
22 Mar 202424.8524.9724.8524.9124.903,700
21 Mar 202425.0125.1424.9324.9324.922,200
20 Mar 202424.4524.6524.3124.6524.642,600
19 Mar 202424.1024.4224.0424.3724.364,200
18 Mar 202424.5624.5624.3124.3124.304,500
15 Mar 202424.4424.4424.1824.1824.179,000
14 Mar 202424.7224.7224.4824.5424.532,100
13 Mar 202424.6824.8524.6824.7924.785,000
12 Mar 202424.9724.9924.7424.9924.97600
11 Mar 202424.5524.5624.3124.4124.405,000
08 Mar 202425.4825.6824.7224.7924.7825,800
07 Mar 202425.1825.4025.1525.4025.382,700
06 Mar 202424.6224.8324.6224.7624.751,800
05 Mar 202424.6124.6124.1624.2724.265,300
04 Mar 202424.7924.9624.7324.7624.758,000
01 Mar 202424.2324.6124.2124.5724.569,400
29 Feb 202423.8824.1023.7624.0724.064,000
28 Feb 202423.6523.7523.6323.7423.733,800
27 Feb 202423.9623.9723.8323.8823.8710,900
26 Feb 202423.9624.0123.8823.9723.962,400
26 Feb 20240.005 Dividend
23 Feb 202424.0624.0623.7723.8823.8711,100
22 Feb 202423.6223.9023.6223.8723.857,500
21 Feb 202422.8122.9822.7722.9822.972,900
20 Feb 202423.2723.2722.9323.1023.0914,900
16 Feb 202423.4423.5423.3923.3923.37900
15 Feb 202423.5823.6523.4423.6523.6317,400
14 Feb 202423.4223.5623.3323.5623.555,400
13 Feb 202423.0623.2722.9523.2023.1966,400
12 Feb 202423.9023.9823.6523.6523.645,400
09 Feb 202423.5923.9623.5923.9123.908,200
08 Feb 202423.3623.6423.3623.5423.538,500
07 Feb 202423.1423.3023.1223.3023.293,200
06 Feb 202422.9722.9722.7222.8922.875,600
05 Feb 202422.8222.9622.6822.9322.9111,000
02 Feb 202422.5222.7822.5222.7822.763,400
01 Feb 202422.3022.5122.2522.4322.4210,800
31 Jan 202422.3422.4522.2222.2222.209,200
30 Jan 202422.6122.6622.5822.6222.615,100
29 Jan 202422.5622.7522.5322.7522.7310,100
26 Jan 202422.6422.7422.6022.6022.591,300
26 Jan 20240.005 Dividend
25 Jan 202422.9823.0022.7722.7722.752,000
24 Jan 202422.6323.0422.6322.7422.7246,900
23 Jan 202422.3022.3522.1622.3422.3215,800
22 Jan 202422.3422.3722.2222.2522.2310,500
19 Jan 202421.8322.1621.8322.1622.142,800
18 Jan 202421.5821.7121.5321.7121.6911,700
17 Jan 202420.9321.1020.9321.1021.098,800
16 Jan 202421.1021.2721.1021.1421.127,900
12 Jan 202421.1521.1721.1521.1721.15600
11 Jan 202420.9921.1320.9621.1121.103,200
10 Jan 202420.9021.0220.8720.9920.9815,000
09 Jan 202420.6520.8620.6520.8520.841,000
08 Jan 202420.4320.8320.4320.8320.8214,100
05 Jan 202420.4120.4120.2920.2920.273,100
04 Jan 202420.2720.3320.2620.2620.242,400
03 Jan 202420.4520.4920.3520.4020.3835,100
02 Jan 202420.9220.9220.5920.5920.57113,600
29 Dec 202321.2621.3321.2121.2121.192,800
28 Dec 202321.3021.4221.3021.3321.3180,000
27 Dec 202321.2621.3421.2621.3021.291,400
26 Dec 202321.2021.2821.2021.2721.262,600
22 Dec 202321.1121.1121.0921.0921.071,500
21 Dec 202321.0721.1520.9521.1521.136,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...