Canada markets closed

SP Funds S&P Global Technology ETF (SPTE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.29+0.18 (+0.73%)
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202424.3324.3324.1924.2924.292,500
May 09, 202424.1024.2424.0924.1124.114,400
May 08, 202424.1024.2324.0024.1724.1719,400
May 07, 202424.2324.3324.1024.2024.206,600
May 06, 202424.0124.3324.0124.3324.336,800
May 03, 202423.8324.1023.8123.9623.9613,300
May 02, 202423.1423.3423.0323.2523.254,100
May 01, 202422.9323.0022.7622.9522.953,000
Apr 30, 202423.5323.5823.2223.2223.222,000
Apr 29, 202423.6623.6623.5223.6323.633,600
Apr 26, 202423.6023.7223.6023.6023.601,900
Apr 25, 202422.8723.2222.8723.2223.222,400
Apr 25, 20240.005 Dividend
Apr 24, 202423.2723.3023.0023.1523.148,200
Apr 23, 202422.7623.1522.7623.1223.1228,900
Apr 22, 202422.4522.7622.3322.5822.588,200
Apr 19, 202422.9423.0022.2922.3322.3211,300
Apr 18, 202423.2723.3823.0123.0823.083,700
Apr 17, 202423.8423.9623.3723.4623.457,000
Apr 16, 202423.7123.9723.7123.7623.752,800
Apr 15, 202424.3424.3423.7623.8223.812,200
Apr 12, 202424.3824.4324.1524.2124.213,900
Apr 11, 202424.3324.7424.3324.6824.682,700
Apr 10, 202424.3824.4124.2524.3324.3214,600
Apr 09, 202424.6024.6324.3324.4824.478,300
Apr 08, 202424.5724.5724.3624.3724.377,700
Apr 05, 202424.2524.3724.2324.3724.361,700
Apr 04, 202424.8324.8624.1724.1724.163,600
Apr 03, 202424.7124.7124.5124.6124.615,000
Apr 02, 202424.4824.5524.4324.5224.521,100
Apr 01, 202424.6724.9824.6724.7824.773,700
Mar 28, 202424.6224.6824.5524.5524.544,300
Mar 27, 202424.6824.6824.4924.6324.624,900
Mar 26, 202424.9924.9924.6824.6824.6747,000
Mar 26, 20240.005 Dividend
Mar 25, 202424.7624.9624.7624.8324.822,800
Mar 22, 202424.8524.9724.8524.9124.903,700
Mar 21, 202425.0125.1424.9324.9324.922,200
Mar 20, 202424.4524.6524.3124.6524.642,600
Mar 19, 202424.1024.4224.0424.3724.364,200
Mar 18, 202424.5624.5624.3124.3124.304,500
Mar 15, 202424.4424.4424.1824.1824.179,000
Mar 14, 202424.7224.7224.4824.5424.532,100
Mar 13, 202424.6824.8524.6824.7924.785,000
Mar 12, 202424.9724.9924.7424.9924.97600
Mar 11, 202424.5524.5624.3124.4124.405,000
Mar 08, 202425.4825.6824.7224.7924.7825,800
Mar 07, 202425.1825.4025.1525.4025.382,700
Mar 06, 202424.6224.8324.6224.7624.751,800
Mar 05, 202424.6124.6124.1624.2724.265,300
Mar 04, 202424.7924.9624.7324.7624.758,000
Mar 01, 202424.2324.6124.2124.5724.569,400
Feb 29, 202423.8824.1023.7624.0724.064,000
Feb 28, 202423.6523.7523.6323.7423.733,800
Feb 27, 202423.9623.9723.8323.8823.8710,900
Feb 26, 202423.9624.0123.8823.9723.962,400
Feb 26, 20240.005 Dividend
Feb 23, 202424.0624.0623.7723.8823.8711,100
Feb 22, 202423.6223.9023.6223.8723.857,500
Feb 21, 202422.8122.9822.7722.9822.972,900
Feb 20, 202423.2723.2722.9323.1023.0914,900
Feb 16, 202423.4423.5423.3923.3923.37900
Feb 15, 202423.5823.6523.4423.6523.6317,400
Feb 14, 202423.4223.5623.3323.5623.555,400
Feb 13, 202423.0623.2722.9523.2023.1966,400
Feb 12, 202423.9023.9823.6523.6523.645,400
Feb 09, 202423.5923.9623.5923.9123.908,200
Feb 08, 202423.3623.6423.3623.5423.538,500
Feb 07, 202423.1423.3023.1223.3023.293,200
Feb 06, 202422.9722.9722.7222.8922.875,600
Feb 05, 202422.8222.9622.6822.9322.9111,000
Feb 02, 202422.5222.7822.5222.7822.763,400
Feb 01, 202422.3022.5122.2522.4322.4210,800
Jan 31, 202422.3422.4522.2222.2222.209,200
Jan 30, 202422.6122.6622.5822.6222.615,100
Jan 29, 202422.5622.7522.5322.7522.7310,100
Jan 26, 202422.6422.7422.6022.6022.591,300
Jan 26, 20240.005 Dividend
Jan 25, 202422.9823.0022.7722.7722.752,000
Jan 24, 202422.6323.0422.6322.7422.7246,900
Jan 23, 202422.3022.3522.1622.3422.3215,800
Jan 22, 202422.3422.3722.2222.2522.2310,500
Jan 19, 202421.8322.1621.8322.1622.142,800
Jan 18, 202421.5821.7121.5321.7121.6911,700
Jan 17, 202420.9321.1020.9321.1021.098,800
Jan 16, 202421.1021.2721.1021.1421.127,900
Jan 12, 202421.1521.1721.1521.1721.15600
Jan 11, 202420.9921.1320.9621.1121.103,200
Jan 10, 202420.9021.0220.8720.9920.9815,000
Jan 09, 202420.6520.8620.6520.8520.841,000
Jan 08, 202420.4320.8320.4320.8320.8214,100
Jan 05, 202420.4120.4120.2920.2920.273,100
Jan 04, 202420.2720.3320.2620.2620.242,400
Jan 03, 202420.4520.4920.3520.4020.3835,100
Jan 02, 202420.9220.9220.5920.5920.57113,600
Dec 29, 202321.2621.3321.2121.2121.192,800
Dec 28, 202321.3021.4221.3021.3321.3180,000
Dec 27, 202321.2621.3421.2621.3021.291,400
Dec 26, 202321.2021.2821.2021.2721.262,600
Dec 22, 202321.1121.1121.0921.0921.071,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...