SP Funds S&P Global Technology ETF (SPTE)
23.82
+0.57
(+2.45%)
USD |
NYSEARCA |
May 03, 16:00
23.82
0.00 (0.00%)
After-Hours: 20:00
SPTE Price: 23.82 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 23.14 | 23.34 | 23.03 | 23.25 | 4073.00 |
May 01, 2024 | 22.93 | 23.00 | 22.76 | 22.95 | 2979.00 |
Apr 30, 2024 | 23.53 | 23.58 | 23.22 | 23.22 | 1956.00 |
Apr 29, 2024 | 23.66 | 23.66 | 23.52 | 23.63 | 3567.00 |
Apr 26, 2024 | 23.60 | 23.72 | 23.60 | 23.60 | 1852.00 |
Apr 25, 2024 | 22.87 | 23.22 | 22.87 | 23.22 | 2412.00 |
Apr 24, 2024 | 23.27 | 23.30 | 23.00 | 23.15 | 8187.00 |
Apr 23, 2024 | 22.76 | 23.15 | 22.76 | 23.12 | 28851.00 |
Apr 22, 2024 | 22.45 | 22.76 | 22.33 | 22.58 | 8224.00 |
Apr 19, 2024 | 22.94 | 23.00 | 22.29 | 22.33 | 11256.00 |
Apr 18, 2024 | 23.27 | 23.38 | 23.01 | 23.08 | 3722.00 |
Apr 17, 2024 | 23.84 | 23.96 | 23.37 | 23.46 | 7037.00 |
Apr 16, 2024 | 23.71 | 23.97 | 23.71 | 23.76 | 2808.00 |
Apr 15, 2024 | 24.34 | 24.34 | 23.76 | 23.82 | 2160.00 |
Apr 12, 2024 | 24.38 | 24.43 | 24.15 | 24.21 | 3860.00 |
Apr 11, 2024 | 24.33 | 24.74 | 24.33 | 24.68 | 2737.00 |
Apr 10, 2024 | 24.38 | 24.40 | 24.25 | 24.33 | 14637.00 |
Apr 09, 2024 | 24.60 | 24.63 | 24.33 | 24.48 | 8321.00 |
Apr 08, 2024 | 24.57 | 24.57 | 24.36 | 24.37 | 7663.00 |
Apr 05, 2024 | 24.25 | 24.37 | 24.23 | 24.37 | 1732.00 |
Apr 04, 2024 | 24.83 | 24.86 | 24.17 | 24.17 | 3632.00 |
Apr 03, 2024 | 24.71 | 24.71 | 24.51 | 24.61 | 4973.00 |
Apr 02, 2024 | 24.48 | 24.55 | 24.43 | 24.52 | 1088.00 |
Apr 01, 2024 | 24.67 | 24.98 | 24.67 | 24.78 | 3661.00 |
Mar 28, 2024 | 24.62 | 24.68 | 24.55 | 24.55 | 4286.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.90
Minimum
Dec 06 2023
25.39
Maximum
Mar 07 2024
22.86
Average
23.18
Median