Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
SP Funds S&P Global Technology ETF (SPTE)
SP Funds S&P Global Technology ETF (SPTE) Historical

SPTE SP Funds S&P Global Technology ETF

28.38

-0.0253 (-0.09%)

Jul 16 2024 - Closed

Delayed by 15 minutes

SPTE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	28.38	-0.03	-0.09%	28.48	28.579	28.29	4,081
Jul 15 2024	28.4053	-0.09	-0.32%	28.59	28.67	28.28	11,479
Jul 12 2024	28.4961	0.23	0.82%	28.22	28.76	28.22	3,414
Jul 11 2024	28.2646	-0.65	-2.25%	28.96	28.96	28.13	8,032
Jul 10 2024	28.9158	0.61	2.15%	28.55	28.9158	28.50	5,684
Jul 09 2024	28.3079	-0.12	-0.40%	28.45	28.50	28.12	6,422
Jul 08 2024	28.423	0.27	0.97%	28.33	28.5899	28.25	8,706
Jul 05 2024	28.15	0.20	0.73%	28.10	28.35	28.06	5,005
Jul 03 2024	27.9455	0.61	2.21%	27.48	28.02	27.48	7,641
Jul 02 2024	27.34	0.11	0.39%	27.01	27.43	27.01	2,611
Jul 01 2024	27.2341	0.15	0.57%	27.21	27.32	27.07	3,249
Jun 28 2024	27.08	0.00	0.00%	27.08	27.08	27.08	0
Jun 27 2024	27.08	0.05	0.18%	27.13	27.30	27.06	5,858
Jun 26 2024	27.03	-0.08	-0.30%	27.00	27.12	26.89	8,459
Jun 25 2024	27.11	0.48	1.80%	26.82	27.17	26.82	2,777
Jun 24 2024	26.6312	-0.55	-2.02%	26.98	27.17	26.6312	30,667
Jun 21 2024	27.18	-0.25	-0.92%	27.24	27.46	27.1265	5,831
Jun 20 2024	27.4312	-0.50	-1.79%	28.08	28.17	27.30	40,585
Jun 18 2024	27.9305	0.24	0.87%	27.76	28.07	27.76	16,755
Jun 17 2024	27.69	0.35	1.27%	27.59	27.86	27.4157	5,326
Jun 14 2024	27.3429	-0.05	-0.18%	27.22	27.40	27.18	5,648
Jun 13 2024	27.3915	0.12	0.43%	27.50	27.57	27.1883	13,995
Jun 12 2024	27.2745	0.80	3.02%	27.02	27.47	26.995	17,058
Jun 11 2024	26.4762	0.08	0.30%	26.34	26.54	26.20	7,011
Jun 10 2024	26.3974	0.24	0.91%	26.12	26.48	26.02	9,105
Jun 07 2024	26.16	-0.09	-0.36%	26.34	26.34	26.13	4,586
Jun 06 2024	26.2546	0.05	0.20%	26.45	26.45	26.06	6,076
Jun 05 2024	26.2012	0.78	3.08%	25.80	26.23	25.80	7,600
Jun 04 2024	25.4191	0.04	0.15%	25.41	25.43	25.18	2,916
Jun 03 2024	25.38	0.31	1.23%	25.47	25.49	23.50	10,544
May 31 2024	25.0705	-0.13	-0.50%	25.23	25.2525	24.6568	5,016
May 30 2024	25.1967	-0.43	-1.69%	25.57	25.57	25.1967	4,008
May 29 2024	25.63	-0.26	-1.00%	25.64	25.79	25.5601	9,480
May 28 2024	25.89	0.21	0.84%	25.81	26.0188	25.7419	5,954
May 24 2024	25.6751	0.36	1.40%	25.47	25.6751	25.47	1,920
May 23 2024	25.32	-0.03	-0.12%	25.75	25.8532	25.31	4,420
May 22 2024	25.35	0.17	0.68%	25.27	25.3799	25.15	5,586
May 21 2024	25.18	0.01	0.03%	25.02	25.18	24.9927	2,086
May 20 2024	25.1718	-0.06	-0.25%	24.92	25.21	24.92	3,389
May 17 2024	25.2343	0.33	1.31%	25.01	25.2343	24.76	6,257
May 16 2024	24.9077	-0.14	-0.55%	25.09	25.1899	24.9077	4,068
May 15 2024	25.0449	0.54	2.22%	24.65	25.2699	24.5816	3,038
May 14 2024	24.5014	0.30	1.25%	24.27	24.51	24.27	5,235
May 13 2024	24.20	-0.09	-0.37%	24.28	24.47	24.18	8,527
May 10 2024	24.29	0.18	0.73%	24.25	24.35	24.19	2,485
May 09 2024	24.115	-0.05	-0.21%	24.14	24.24	24.09	4,409
May 08 2024	24.1659	-0.04	-0.16%	23.94	24.23	23.94	19,358
May 07 2024	24.205	-0.13	-0.51%	24.26	24.33	24.1016	6,609
May 06 2024	24.33	0.37	1.54%	24.01	24.33	24.01	6,783
May 03 2024	23.96	0.71	3.05%	23.83	24.10	23.81	13,332
May 02 2024	23.2508	0.30	1.33%	23.14	23.34	23.03	4,073
May 01 2024	22.9459	-0.28	-1.20%	23.04	23.04	22.765	2,979
Apr 30 2024	23.2236	-0.41	-1.72%	23.53	23.58	23.2236	1,957
Apr 29 2024	23.6309	0.03	0.13%	23.66	23.66	23.52	3,567
Apr 26 2024	23.60	0.38	1.65%	23.42	23.72	23.42	1,751
Apr 25 2024	23.2169	0.07	0.29%	22.79	23.2169	22.79	2,412
Apr 24 2024	23.15	0.03	0.12%	23.38	23.38	23.00	7,887
Apr 23 2024	23.1215	0.54	2.40%	22.75	23.15	22.75	28,751
Apr 22 2024	22.58	0.25	1.13%	22.45	22.76	22.33	8,224
Apr 19 2024	22.3277	-0.75	-3.26%	22.94	23.00	22.2901	11,257
Apr 18 2024	23.081	-0.38	-1.62%	23.27	23.38	23.01	3,726

SP Funds S&P Global Tech...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions