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 (%)
May 25, 2017 45.01 45.01 45.01 0 +0.31(+0.70%)
May 16, 2017 44.69 44.69 44.69 0 +0.20(+0.45%)
May 10, 2017 44.49 44.49 44.49 0 -0.06(-0.14%)
May 08, 2017 44.56 44.56 44.56 0 +0.18(+0.41%)
May 01, 2017 44.37 2 +0.00(+0.00%)
Apr 27, 2017 44.37 44.37 44.37 0 +0.07(+0.16%)
Apr 26, 2017 44.30 44.30 44.30 44.30 219 +0.39(+0.89%)
Apr 24, 2017 43.91 8 +0.30(+0.69%)
Apr 19, 2017 43.61 43.61 43.61 0 -0.17(-0.40%)
Apr 07, 2017 43.78 43.78 43.78 0 +0.07(+0.17%)
Apr 03, 2017 43.71 43.71 43.71 0 -0.10(-0.23%)
Mar 31, 2017 43.84 43.84 43.81 43.81 1,525 +0.03(+0.06%)
Mar 20, 2017 43.78 56 +0.00(+0.00%)
Mar 17, 2017 43.78 43.78 43.78 43.78 110 +0.23(+0.53%)
Mar 10, 2017 43.55 57 +0.15(+0.34%)
Mar 09, 2017 43.37 43.41 43.37 43.41 511 +0.58(+1.36%)
Feb 13, 2017 42.82 42.82 42.82 0 +1.21(+2.90%)
Jan 19, 2017 41.62 41.62 41.62 0 +0.20(+0.48%)
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%)
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.