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 )

57.11 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2018 55.53 55.53 55.53 0 +0.00(+0.00%)
Aug 30, 2018 55.53 55.53 55.53 0 +0.00(+0.00%)
Aug 29, 2018 55.53 55.53 55.53 55.53 118 -0.02(-0.03%)
Aug 28, 2018 55.55 55.55 55.55 55.55 200 +0.93(+1.70%)
Aug 27, 2018 54.62 54.62 54.62 54.62 45 +0.00(+0.00%)
Aug 24, 2018 54.62 54.62 54.62 0 +0.00(+0.00%)
Aug 23, 2018 54.62 54.62 54.62 0 +0.00(+0.00%)
Aug 22, 2018 54.62 54.62 54.62 54.62 443 -0.01(-0.01%)
Aug 21, 2018 54.63 54.63 54.63 54.63 41 +0.00(+0.00%)
Aug 20, 2018 54.80 54.80 54.63 54.63 2,368 +0.42(+0.77%)
Aug 17, 2018 54.18 54.21 54.17 54.21 538 +0.04(+0.08%)
Aug 16, 2018 54.25 54.25 54.17 54.17 220 +0.19(+0.35%)
Aug 15, 2018 53.98 53.98 53.98 53.98 86 +0.00(+0.00%)
Aug 14, 2018 53.98 53.98 3 +0.00(+0.00%)
Aug 13, 2018 53.98 53.98 53.98 53.98 72 +0.00(+0.00%)
Aug 10, 2018 53.97 53.98 53.97 53.98 430 -0.16(-0.29%)
Aug 09, 2018 54.14 54.14 54.14 0 +0.00(+0.00%)
Aug 08, 2018 54.14 54.14 54.14 0 +0.00(+0.00%)
Aug 07, 2018 54.14 54.14 2 +0.00(+0.00%)
Aug 06, 2018 54.14 54.14 54.14 54.14 465 +0.26(+0.48%)
Aug 03, 2018 53.88 53.88 53.88 53.88 107 +0.00(+0.00%)
Aug 02, 2018 53.88 53.88 53.88 53.88 251 +0.25(+0.47%)
Aug 01, 2018 53.62 53.62 53.62 0 +0.00(+0.00%)
Jul 31, 2018 53.62 53.62 53.62 0 +0.00(+0.00%)
Jul 30, 2018 53.62 53.62 53.62 53.62 1 -0.00(-0.00%)
Jul 27, 2018 53.65 53.65 53.63 53.63 646 -0.32(-0.59%)
Jul 26, 2018 53.94 53.94 53.94 53.94 349 +1.80(+3.46%)
Jun 29, 2018 52.14 52.14 52.14 0 -0.01(-0.02%)
Jun 25, 2018 52.15 52.15 52.15 1 +0.04(+0.07%)
Jun 04, 2018 52.11 52.11 52.11 0 +1.70(+3.38%)
May 09, 2018 50.41 50.41 50.41 1 +0.32(+0.65%)
May 02, 2018 50.08 50.08 50.08 8 -0.73(-1.44%)
Apr 17, 2018 50.81 50.81 50.81 0 +1.03(+2.06%)
Apr 11, 2018 49.79 49.79 49.79 1 -0.18(-0.35%)
Apr 10, 2018 49.96 49.96 49.96 49.96 600 +0.93(+1.91%)
Apr 09, 2018 49.03 49.03 49.03 49.03 204 +0.26(+0.53%)
Mar 28, 2018 48.77 48.77 48.77 71 -1.11(-2.23%)
Mar 27, 2018 49.88 49.88 49.88 49.88 132 +0.30(+0.60%)
Mar 26, 2018 49.58 49.58 49.58 49.58 546 -1.64(-3.20%)
Mar 19, 2018 51.22 51.22 51.22 0 -0.79(-1.53%)
Mar 13, 2018 52.02 52.02 52.02 1 -0.00(-0.00%)
Mar 09, 2018 52.02 52.02 52.02 5 +1.15(+2.25%)
Mar 07, 2018 50.87 50.87 50.87 0 +0.55(+1.10%)
Mar 02, 2018 50.32 50.32 50.32 21 -0.85(-1.66%)
Feb 16, 2018 51.17 51.17 51.17 0 +0.14(+0.27%)
Feb 15, 2018 51.01 51.03 50.96 51.03 444 +0.84(+1.67%)
Feb 06, 2018 50.19 50.19 50.19 5 -1.46(-2.82%)
Jan 12, 2018 51.65 51.65 51.65 1 +0.03(+0.05%)
Jan 11, 2018 51.62 51.62 51.62 51.62 216 +0.15(+0.29%)
Jan 08, 2018 51.47 51.47 51.47 0 +0.20(+0.40%)
Jan 05, 2018 51.27 51.27 51.27 51.27 429 +0.58(+1.15%)
Jan 04, 2018 50.69 50.69 50.69 50.69 273 +0.17(+0.33%)
Jan 03, 2018 49.96 50.52 49.96 50.52 482 +0.47(+0.94%)
Dec 29, 2017 50.05 50.05 50.05 49 +0.01(+0.01%)
Dec 19, 2017 50.05 50.05 50.05 3 +1.85(+3.83%)
Nov 17, 2017 48.20 48.20 48.20 0 -0.08(-0.17%)
Nov 16, 2017 48.15 48.35 48.15 48.28 10,672 +0.15(+0.31%)
Nov 14, 2017 48.14 48.14 48.14 0 -0.12(-0.25%)
Nov 13, 2017 48.27 48.27 48.26 48.26 217 -0.16(-0.32%)
Nov 08, 2017 48.41 48.41 48.41 0 +0.20(+0.42%)
Nov 03, 2017 48.21 48.21 48.21 0 +0.45(+0.95%)
Oct 24, 2017 47.75 47.75 47.75 0 -0.20(-0.41%)
Oct 20, 2017 47.95 47.95 47.95 2 +0.34(+0.70%)
Oct 16, 2017 47.62 47.62 47.62 4 +0.16(+0.33%)
Oct 10, 2017 47.46 47.46 47.46 0 +0.45(+0.97%)
Oct 02, 2017 47.01 47.01 47.01 0 +0.38(+0.81%)
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.