SP Funds S&P Global Technology ETF (SPTE)
27.51
+0.23
(+0.85%)
USD |
NYSEARCA |
Nov 21, 16:00
SPTE Price: 27.51 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 27.55 | 27.69 | 27.23 | 27.51 | 4221.00 |
| Nov 20, 2024 | 27.52 | 27.52 | 27.00 | 27.28 | 15419.00 |
| Nov 19, 2024 | 27.30 | 28.49 | 27.03 | 27.50 | 23518.00 |
| Nov 18, 2024 | 27.10 | 27.37 | 27.10 | 27.23 | 8256.00 |
| Nov 15, 2024 | 27.28 | 27.28 | 27.03 | 27.15 | 9283.00 |
| Nov 14, 2024 | 27.86 | 27.99 | 27.66 | 27.74 | 8693.00 |
| Nov 13, 2024 | 27.75 | 28.50 | 27.50 | 27.74 | 7746.00 |
| Nov 12, 2024 | 27.92 | 28.09 | 27.67 | 27.87 | 18220.00 |
| Nov 11, 2024 | 28.00 | 28.17 | 27.66 | 27.66 | 15181.00 |
| Nov 08, 2024 | 28.30 | 28.40 | 28.02 | 28.25 | 7627.00 |
| Nov 07, 2024 | 27.95 | 28.33 | 27.95 | 28.27 | 8901.00 |
| Nov 06, 2024 | 28.76 | 28.76 | 27.01 | 27.65 | 15097.00 |
| Nov 05, 2024 | 27.09 | 27.51 | 27.09 | 27.51 | 6566.00 |
| Nov 04, 2024 | 27.00 | 27.12 | 26.92 | 27.00 | 3107.00 |
| Nov 01, 2024 | 27.06 | 27.21 | 26.96 | 26.99 | 5392.00 |
| Oct 31, 2024 | 27.41 | 27.41 | 26.77 | 26.85 | 9165.00 |
| Oct 30, 2024 | 27.84 | 27.84 | 27.66 | 27.69 | 5207.00 |
| Oct 29, 2024 | 27.66 | 28.01 | 27.66 | 27.99 | 4617.00 |
| Oct 28, 2024 | 28.48 | 28.48 | 27.68 | 27.74 | 6765.00 |
| Oct 25, 2024 | 27.94 | 28.19 | 27.83 | 27.88 | 3298.00 |
| Oct 24, 2024 | 27.81 | 28.05 | 27.58 | 27.76 | 5016.00 |
| Oct 23, 2024 | 27.84 | 27.84 | 27.50 | 27.54 | 5642.00 |
| Oct 22, 2024 | 28.06 | 28.06 | 27.84 | 27.91 | 17314.00 |
| Oct 21, 2024 | 27.83 | 27.99 | 27.77 | 27.99 | 6268.00 |
| Oct 18, 2024 | 27.94 | 28.07 | 27.91 | 27.91 | 1983.00 |
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
28.92
Maximum
Jul 10 2024
25.01
Average
25.19
Median