Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Ex-Financials ETF (NY: SPXN )

57.41 +0.39 (+0.69%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2016 41.42 41.42 41.42 0 -0.04(-0.09%)
Dec 19, 2016 41.45 7 +0.10(+0.24%)
Dec 16, 2016 41.31 41.35 41.31 41.35 778 -0.09(-0.22%)
Dec 15, 2016 41.31 41.45 41.31 41.45 668 +1.34(+3.34%)
Dec 01, 2016 40.11 40.11 40.11 0 +0.31(+0.77%)
Nov 11, 2016 39.80 39.80 39.80 0 +0.00(+0.00%)
Nov 08, 2016 39.80 39.80 39.80 0 +0.01(+0.02%)
Oct 11, 2016 39.79 39.79 39.79 0 -0.30(-0.74%)
Oct 03, 2016 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Sep 30, 2016 40.09 40.09 40.09 40.09 4 +0.00(+0.00%)
Sep 29, 2016 40.09 40.09 40.09 40.09 45 +0.00(+0.00%)
Sep 28, 2016 40.09 40.09 40.09 40.09 0 +0.00(+0.00%)
Sep 27, 2016 40.09 40.09 40.09 40.09 0 +0.18(+0.46%)
Sep 19, 2016 39.83 39.91 39.91 39.91 1,005 +0.48(+1.23%)
Sep 12, 2016 39.42 39.42 39.42 39.42 1,563 -1.13(-2.78%)
Aug 22, 2016 40.55 40.55 40.55 40.55 1 -0.18(-0.44%)
Aug 12, 2016 40.73 40.73 40.73 40.73 111 +0.07(+0.18%)
Aug 09, 2016 40.61 40.66 40.66 40.66 558 +0.14(+0.34%)
Aug 08, 2016 40.52 40.52 40.52 40.52 296 +0.35(+0.86%)
Aug 02, 2016 40.08 40.17 40.17 40.17 1,005 -0.02(-0.04%)
Aug 01, 2016 40.18 40.19 40.18 40.19 3,239 -0.22(-0.55%)
Jul 20, 2016 40.42 40.42 40.42 40.42 111 +0.36(+0.89%)
Jul 12, 2016 40.03 40.06 40.06 40.06 223 +0.96(+2.45%)
Jul 06, 2016 39.10 39.10 39.10 39.10 335 +0.23(+0.60%)
Jul 05, 2016 38.87 38.87 38.87 38.87 166 -0.31(-0.80%)
Jul 01, 2016 39.18 39.18 39.18 39.18 558 +1.51(+4.02%)
Jun 28, 2016 37.67 37.67 37.67 37.67 558 -0.37(-0.97%)
Jun 24, 2016 38.01 38.04 37.94 38.04 3 -0.05(-0.14%)
May 16, 2016 38.09 38.09 38.09 38.09 336 +0.15(+0.40%)
May 12, 2016 37.94 37.94 37.94 37.94 561 -0.30(-0.79%)
May 11, 2016 38.24 38.24 38.24 38.24 224 +0.27(+0.70%)
May 09, 2016 37.97 37.97 37.97 37.97 112 +2.31(+6.48%)
Feb 23, 2016 35.66 35.66 35.66 35.66 113 -0.20(-0.57%)
Feb 22, 2016 35.85 35.86 35.85 35.86 326 +0.51(+1.45%)
Feb 19, 2016 35.35 35.35 35.35 35.35 175 -0.21(-0.60%)
Feb 17, 2016 35.56 35.56 35.56 35.56 1 +0.86(+2.49%)
Feb 16, 2016 34.64 34.70 34.64 34.70 2,152 +1.14(+3.40%)
Feb 11, 2016 33.56 33.56 33.56 33.56 339 -0.69(-2.01%)
Feb 08, 2016 33.81 34.25 34.25 34.25 2,379 -0.88(-2.51%)
Feb 04, 2016 35.07 35.13 35.13 35.13 226 +0.04(+0.13%)
Feb 03, 2016 35.29 35.29 35.09 35.09 271 -0.23(-0.65%)
Feb 02, 2016 35.32 35.32 35.32 35.32 2,266 -0.01(-0.02%)
Jan 29, 2016 34.85 35.33 35.33 35.33 226 +0.40(+1.14%)
Jan 25, 2016 34.93 34.93 34.93 34.93 453 +0.65(+1.90%)
Jan 15, 2016 34.42 34.28 34.28 34.28 226 -1.13(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.