Skip to main content
SP Funds S&P Global Technology ETF (SPTE)
NYSEARCA: SPTE · Real-Time Price · USD
28.43
-0.51 (-1.75%)
Dec 27, 2024, 12:21 PM EST - Market open

SPTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202428.9929.1028.9229.0129.010.20%8,408
Dec 24, 202428.7629.0428.7628.9528.950.30%18,348
Dec 23, 202428.5528.8828.4828.8628.861.69%6,319
Dec 20, 202427.8728.5927.8728.3828.380.99%3,561
Dec 19, 202428.3828.3828.0628.1028.10-0.80%11,993
Dec 18, 202429.1629.2728.0028.3328.33-1.96%24,498
Dec 17, 202429.0029.0028.7528.8928.89-0.74%17,693
Dec 16, 202428.9029.1928.8129.1129.111.36%10,800
Dec 13, 202428.9028.9028.5128.7228.720.75%7,381
Dec 12, 202428.5128.6428.4728.5128.51-0.27%12,054
Dec 11, 202428.4128.6828.3728.5928.591.26%18,817
Dec 10, 202428.6828.6828.2028.2328.23-1.62%16,207
Dec 9, 202428.7528.9528.7028.7028.70-0.58%12,172
Dec 6, 202428.8328.9528.8328.8628.860.21%4,080
Dec 5, 202428.8928.9928.8028.8028.800.22%6,243
Dec 4, 202428.8428.9328.6828.7428.741.24%5,575
Dec 3, 202428.0828.4628.0828.3928.390.68%16,081
Dec 2, 202427.8228.3027.8228.2028.201.66%9,671
Nov 29, 202427.5227.8427.3227.7427.741.62%9,580
Nov 27, 202427.3727.3727.1027.2927.29-0.57%5,361
Nov 26, 202427.4927.6327.4227.4527.45-0.13%3,791
Nov 25, 202427.7927.7927.3627.4927.48-0.22%68,989
Nov 22, 202427.5127.6727.3727.5527.540.13%12,191
Nov 21, 202427.6127.6927.2327.5127.510.84%4,221
Nov 20, 202427.4727.5227.0027.2827.27-0.81%15,419
Nov 19, 202427.3028.4927.0327.5027.501.02%23,986
Nov 18, 202427.1527.3727.1027.2327.220.28%8,259
Nov 15, 202427.2827.2827.0327.1527.14-2.13%9,283
Nov 14, 202427.8627.9927.6627.7427.740.01%8,703
Nov 13, 202427.7528.5027.5027.7427.73-0.45%7,771
Nov 12, 202427.8728.0927.6727.8727.860.74%18,225
Nov 11, 202428.1128.1727.6627.6627.65-2.09%15,185
Nov 8, 202428.3028.4028.0228.2528.24-0.06%7,627
Nov 7, 202427.9528.3327.9528.2728.262.21%8,950
Nov 6, 202428.7628.7627.0127.6527.650.52%15,102
Nov 5, 202427.0927.5127.0927.5127.501.87%6,566
Nov 4, 202427.0027.1226.9227.0127.000.07%3,107
Nov 1, 202427.0627.2126.9626.9926.980.52%5,392
Oct 31, 202427.4127.4126.7726.8526.84-3.03%9,165
Oct 30, 202427.8427.8427.6627.6927.68-1.09%5,207
Oct 29, 202427.6628.0127.6627.9927.980.90%4,617
Oct 28, 202428.4828.4827.6827.7427.73-0.51%6,765
Oct 25, 202427.9428.1927.8327.8827.870.45%3,298
Oct 24, 202427.8128.0527.5827.7627.750.80%5,016
Oct 23, 202427.8427.8427.5027.5427.53-1.34%5,642
Oct 22, 202428.0628.0627.8427.9227.90-0.27%17,314
Oct 21, 202427.8327.9927.7727.9927.980.28%6,268
Oct 18, 202427.9428.0727.9127.9127.90-0.32%1,983
Oct 17, 202427.9428.1227.9228.0027.992.12%2,514
Oct 16, 202427.3627.4527.2827.4227.410.07%14,843
Oct 15, 202428.3228.3227.3527.4027.39-2.97%14,311
Oct 14, 202428.1628.3928.1628.2428.231.07%26,986
Oct 11, 202427.7728.0027.7727.9427.930.75%8,659
Oct 10, 202427.7127.8627.7127.7327.72-0.34%1,517
Oct 9, 202427.8927.9227.7527.8327.820.76%3,008
Oct 8, 202427.5427.6227.4727.6227.611.73%5,536
Oct 7, 202427.1827.4527.1527.1527.14-0.27%4,669
Oct 4, 202427.3927.3927.0427.2327.210.91%2,937
Oct 3, 202427.0027.0926.8926.9826.970.19%2,851
Oct 2, 202426.7826.9526.7826.9326.910.47%1,541
Oct 1, 202427.2127.2126.6126.8026.79-1.22%5,835
Sep 30, 202427.1727.1827.0027.1327.12-0.39%7,607
Sep 27, 202427.7727.7727.1427.2427.23-1.55%3,808
Sep 26, 202427.8327.8327.4027.6727.651.86%12,473
Sep 25, 202427.1527.1627.0727.1627.14-0.37%3,676
Sep 24, 202426.8727.2626.8227.2627.241.75%13,340
Sep 23, 202426.9126.9126.7326.7926.77-0.22%6,336
Sep 20, 202426.8227.0126.5126.8526.83-0.81%5,924
Sep 19, 202426.9327.2826.6527.0727.053.86%5,270
Sep 18, 202426.1726.5026.0626.0626.05-0.43%4,914
Sep 17, 202426.4226.4426.1826.1826.16-0.32%2,966
Sep 16, 202426.1726.2826.1726.2626.24-1.06%3,842
Sep 13, 202426.4326.6226.4126.5426.520.12%15,887
Sep 12, 202426.3026.5326.3026.5126.491.45%4,674
Sep 11, 202425.3126.1525.1226.1326.113.57%7,864
Sep 10, 202425.1725.3124.8425.2325.210.80%34,638
Sep 9, 202425.0225.1024.8425.0325.011.46%7,342
Sep 6, 202425.2425.2424.5024.6724.65-3.08%10,076
Sep 5, 202425.7825.7825.3925.4625.440.10%15,932
Sep 4, 202425.2925.5725.2925.4325.41-0.59%1,724
Sep 3, 202426.6326.6325.5825.5825.56-5.40%24,898
Aug 30, 202426.8027.0426.7027.0427.021.69%15,023
Aug 29, 202426.8627.0826.5926.5926.57-0.37%11,506
Aug 28, 202426.9926.9926.4926.6926.67-1.12%20,533
Aug 27, 202426.6727.1226.6726.9926.970.45%8,799
Aug 26, 202427.1727.1726.7326.8726.85-1.20%11,893
Aug 23, 202427.1227.2926.9527.2027.172.20%2,503
Aug 22, 202427.3727.3726.6126.6126.59-2.44%5,072
Aug 21, 202427.1927.3827.0027.2827.250.51%8,366
Aug 20, 202427.2927.2926.9427.1427.11-0.04%3,137
Aug 19, 202426.9527.2626.7027.1527.120.65%15,700
Aug 16, 202426.8327.0226.6426.9726.940.46%18,819
Aug 15, 202426.5327.0026.5326.8526.822.48%3,749
Aug 14, 202426.0726.3926.0026.2026.170.46%5,594
Aug 13, 202425.6726.1425.6626.0826.053.03%4,009
Aug 12, 202425.5625.5625.3125.3125.290.46%3,998
Aug 9, 202425.0025.2725.0025.2025.17-0.06%1,995
Aug 8, 202424.6325.2124.6325.2125.194.56%3,163
Aug 7, 202425.0225.0224.1124.1124.09-1.07%2,723
Aug 6, 202424.0024.5924.0024.3724.352.99%7,827