Skip to main content

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

112.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 78.16 78.30 78.16 78.30 313 -0.91(-1.16%)
Jun 29, 2022 79.21 79.21 79.21 79.21 48 -0.00(-0.00%)
Jun 28, 2022 79.22 79.22 79.22 79.22 16 -1.63(-2.01%)
Jun 27, 2022 80.84 80.84 80.84 80.84 26 -0.21(-0.26%)
Jun 24, 2022 81.05 81.05 81.05 81.05 102 +2.27(+2.88%)
Jun 23, 2022 78.79 78.79 78.79 78.79 97 +0.67(+0.86%)
Jun 22, 2022 77.46 78.11 77.46 78.11 319 +0.03(+0.04%)
Jun 21, 2022 77.77 78.08 77.77 78.08 284 +1.82(+2.39%)
Jun 17, 2022 76.25 76.25 76.25 76.25 215 +0.37(+0.49%)
Jun 16, 2022 76.33 76.33 75.72 75.88 324 -2.77(-3.53%)
Jun 15, 2022 78.66 78.66 78.66 78.66 31 +1.13(+1.45%)
Jun 14, 2022 77.53 77.53 77.53 77.53 376 -0.20(-0.26%)
Jun 13, 2022 77.73 77.73 77.73 77.73 98 -3.33(-4.11%)
Jun 10, 2022 81.06 81.06 81.06 81.06 102 -2.26(-2.72%)
Jun 09, 2022 85.25 85.25 83.33 83.33 352 -1.90(-2.23%)
Jun 08, 2022 85.87 85.87 85.22 85.22 254 -0.87(-1.01%)
Jun 07, 2022 86.09 86.09 86.09 86.09 12 +0.84(+0.98%)
Jun 06, 2022 85.25 85.25 85.25 85.25 125 +0.28(+0.33%)
Jun 03, 2022 84.99 85.51 84.72 84.97 898 -1.40(-1.62%)
Jun 02, 2022 86.37 86.37 86.37 86.37 82 +1.51(+1.78%)
Jun 01, 2022 84.65 84.86 84.65 84.86 466 -0.43(-0.50%)
May 31, 2022 85.28 85.28 85.28 85.28 80 -0.42(-0.49%)
May 27, 2022 85.11 85.70 84.98 85.70 1,036 +2.02(+2.41%)
May 26, 2022 84.01 84.01 83.68 83.68 410 +1.62(+1.97%)
May 25, 2022 81.95 82.07 81.95 82.07 535 +0.92(+1.14%)
May 24, 2022 80.30 81.14 80.02 81.14 5,054 -0.78(-0.96%)
May 23, 2022 81.93 81.93 81.93 81.93 24 +1.36(+1.69%)
May 20, 2022 79.33 80.56 79.30 80.56 417 -0.09(-0.11%)
May 19, 2022 80.46 80.65 80.46 80.65 279 -0.37(-0.46%)
May 18, 2022 81.22 81.25 81.02 81.02 925 -3.53(-4.18%)
May 17, 2022 84.56 84.56 84.56 84.56 2 +1.60(+1.93%)
May 16, 2022 82.96 82.96 82.96 82.96 51 -0.22(-0.26%)
May 13, 2022 83.17 83.17 83.17 83.17 102 +2.05(+2.53%)
May 12, 2022 80.17 81.12 80.17 81.12 1,053 -0.11(-0.13%)
May 11, 2022 81.78 81.78 81.22 81.22 205 -1.48(-1.79%)
May 10, 2022 82.32 82.70 82.28 82.70 1,259 +0.30(+0.37%)
May 09, 2022 82.60 83.05 82.40 82.40 1,436 -2.72(-3.20%)
May 06, 2022 85.17 85.21 84.61 85.12 529 -0.28(-0.33%)
May 05, 2022 85.93 85.93 85.40 85.40 554 -3.30(-3.72%)
May 04, 2022 86.76 88.70 86.76 88.70 106 +2.55(+2.96%)
May 03, 2022 86.34 86.46 86.00 86.16 511 +0.36(+0.41%)
May 02, 2022 85.80 85.80 85.80 85.80 120 +0.66(+0.77%)
Apr 29, 2022 86.93 86.93 85.14 85.14 414 -3.12(-3.54%)
Apr 28, 2022 86.53 88.27 86.53 88.27 148 +2.10(+2.44%)
Apr 27, 2022 86.66 87.14 86.17 86.17 540 +0.21(+0.25%)
Apr 26, 2022 86.40 86.57 85.95 85.95 938 -1.89(-2.15%)
Apr 22, 2022 87.84 267 -2.48(-2.74%)
Apr 21, 2022 90.53 90.53 90.32 90.32 406 -1.34(-1.46%)
Apr 20, 2022 92.95 92.95 91.66 91.66 799 -0.16(-0.17%)
Apr 19, 2022 91.71 92.18 90.66 91.82 1,356 +1.57(+1.74%)
Apr 18, 2022 90.25 90.25 90.25 90.25 182 -0.22(-0.25%)
Apr 14, 2022 90.47 90.47 90.47 90.47 102 -1.14(-1.25%)
Apr 13, 2022 91.61 91.61 91.61 91.61 70 +1.15(+1.27%)
Apr 12, 2022 91.19 91.19 90.47 90.47 272 -0.14(-0.15%)
Apr 11, 2022 91.11 91.11 90.61 90.61 124 -1.70(-1.84%)
Apr 08, 2022 92.30 92.30 92.30 92.30 102 -0.51(-0.55%)
Apr 07, 2022 92.81 92.81 92.81 92.81 124 +0.51(+0.55%)
Apr 06, 2022 91.91 92.31 91.85 92.31 1,910 -0.86(-0.92%)
Apr 05, 2022 93.17 93.17 93.17 93.17 178 -1.27(-1.35%)
Apr 04, 2022 94.31 94.49 94.12 94.44 1,437 +0.94(+1.01%)
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.