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 )

57.33 +0.22 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 29, 2023 102.14 102.43 102.14 102.43 1,189 -0.19(-0.18%)
Dec 28, 2023 102.67 102.67 102.62 102.62 808 +0.05(+0.05%)
Dec 27, 2023 102.63 102.65 102.48 102.57 1,505 +0.07(+0.07%)
Dec 26, 2023 102.48 102.50 102.48 102.50 444 +0.36(+0.35%)
Dec 22, 2023 102.28 102.39 102.07 102.14 2,493 +0.22(+0.22%)
Dec 21, 2023 101.92 101.92 101.92 101.92 250 +0.95(+0.94%)
Dec 20, 2023 102.24 102.24 100.97 100.97 2,402 -1.27(-1.24%)
Dec 19, 2023 102.11 102.24 102.11 102.24 1,290 +0.49(+0.48%)
Dec 18, 2023 101.61 101.83 101.61 101.75 1,678 +0.47(+0.46%)
Dec 15, 2023 101.30 101.30 101.12 101.28 1,580 +0.22(+0.22%)
Dec 14, 2023 101.40 101.40 100.95 101.06 5,866 +0.15(+0.15%)
Dec 13, 2023 100.93 100.99 100.91 100.91 1,539 +1.21(+1.21%)
Dec 12, 2023 99.64 99.70 99.64 99.70 158 +0.40(+0.41%)
Dec 11, 2023 98.93 99.29 98.86 99.29 6,729 +0.32(+0.32%)
Dec 08, 2023 98.91 98.97 98.55 98.97 3,989 +0.43(+0.44%)
Dec 07, 2023 98.28 98.54 98.20 98.54 1,279 +0.81(+0.83%)
Dec 06, 2023 98.38 98.38 97.70 97.73 800 -0.29(-0.29%)
Dec 05, 2023 97.82 98.09 97.82 98.02 889 -0.03(-0.03%)
Dec 04, 2023 98.05 98.05 98.05 98.05 211 -0.62(-0.63%)
Dec 01, 2023 98.51 98.67 98.51 98.67 325 +0.51(+0.52%)
Nov 30, 2023 98.15 98.15 98.15 98.15 170 +0.30(+0.30%)
Nov 29, 2023 98.03 98.23 97.85 97.85 2,018 -0.22(-0.22%)
Nov 28, 2023 98.07 98.07 98.07 98.07 352 +0.09(+0.10%)
Nov 27, 2023 98.09 98.09 97.98 97.98 907 -0.14(-0.15%)
Nov 24, 2023 98.09 98.12 98.04 98.12 223 -0.05(-0.05%)
Nov 22, 2023 98.51 98.51 98.15 98.17 929 +0.44(+0.45%)
Nov 21, 2023 97.77 97.79 97.72 97.73 601 -0.21(-0.22%)
Nov 20, 2023 97.94 97.94 97.94 97.94 328 +0.76(+0.78%)
Nov 17, 2023 96.94 97.23 96.89 97.18 2,599 +0.11(+0.12%)
Nov 16, 2023 96.86 97.06 96.86 97.06 6,917 +0.07(+0.08%)
Nov 15, 2023 97.09 97.14 96.97 96.99 1,923 +0.18(+0.18%)
Nov 14, 2023 96.78 96.83 96.78 96.81 1,054 +1.69(+1.78%)
Nov 13, 2023 95.12 95.12 95.12 95.12 76 -0.05(-0.05%)
Nov 10, 2023 94.04 95.17 94.04 95.17 1,961 +1.56(+1.67%)
Nov 09, 2023 94.33 94.51 93.61 93.61 2,331 -0.82(-0.86%)
Nov 08, 2023 94.01 94.54 94.01 94.42 588 +0.14(+0.15%)
Nov 07, 2023 94.50 94.50 94.28 94.28 364 +0.37(+0.40%)
Nov 06, 2023 93.90 93.93 93.87 93.91 2,046 +0.21(+0.22%)
Nov 03, 2023 93.68 93.91 93.68 93.70 2,324 +0.80(+0.87%)
Nov 02, 2023 92.55 92.89 92.55 92.89 1,091 +1.59(+1.74%)
Nov 01, 2023 91.30 91.30 91.30 91.30 233 +1.02(+1.14%)
Oct 31, 2023 89.70 90.28 89.70 90.28 2,620 +0.47(+0.53%)
Oct 30, 2023 89.22 89.80 89.16 89.80 1,937 +1.14(+1.28%)
Oct 27, 2023 88.75 88.75 88.67 88.67 846 -0.32(-0.36%)
Oct 26, 2023 90.16 90.16 88.94 88.98 1,034 -1.26(-1.39%)
Oct 25, 2023 90.80 91.06 90.24 90.24 2,102 -1.48(-1.62%)
Oct 24, 2023 91.32 91.72 91.32 91.72 1,411 +0.72(+0.79%)
Oct 23, 2023 91.06 91.33 91.01 91.01 1,816 -0.11(-0.12%)
Oct 20, 2023 91.38 91.58 91.12 91.12 699 -1.16(-1.26%)
Oct 19, 2023 92.81 92.90 92.12 92.28 51,702 -0.63(-0.68%)
Oct 18, 2023 92.91 92.91 92.91 92.91 42 -1.14(-1.21%)
Oct 17, 2023 94.05 94.05 94.05 94.05 306 -0.20(-0.22%)
Oct 16, 2023 94.23 94.25 94.23 94.25 379 +1.11(+1.20%)
Oct 13, 2023 93.94 93.94 93.13 93.14 369 -0.59(-0.63%)
Oct 12, 2023 94.21 94.26 93.37 93.73 2,644 -0.57(-0.60%)
Oct 11, 2023 94.10 94.30 94.06 94.30 277 +0.40(+0.43%)
Oct 10, 2023 94.01 94.01 93.90 93.90 489 +0.48(+0.51%)
Oct 09, 2023 92.91 93.42 92.78 93.42 248 +0.61(+0.65%)
Oct 06, 2023 92.81 92.81 92.81 92.81 372 +1.18(+1.29%)
Oct 05, 2023 91.70 91.70 91.63 91.63 390 -0.24(-0.26%)
Oct 04, 2023 91.09 91.87 91.09 91.87 2,843 +0.83(+0.92%)
Oct 03, 2023 91.27 91.29 91.04 91.04 479 -1.21(-1.31%)
Oct 02, 2023 92.27 92.27 92.25 92.25 815 +0.14(+0.15%)
Sep 29, 2023 92.03 92.11 92.03 92.11 567 -0.21(-0.22%)
Sep 28, 2023 91.72 92.36 91.72 92.32 1,002 +0.57(+0.62%)
Sep 27, 2023 91.75 91.75 91.55 91.75 445 +0.03(+0.03%)
Sep 26, 2023 92.10 92.10 91.72 91.72 1,505 -1.30(-1.40%)
Sep 25, 2023 92.87 93.02 92.84 93.02 2,272 +0.34(+0.37%)
Sep 22, 2023 93.07 93.36 92.59 92.68 2,815 -0.20(-0.22%)
Sep 21, 2023 93.80 93.80 92.88 92.88 2,156 -1.47(-1.56%)
Sep 20, 2023 95.44 95.48 94.35 94.35 842 -0.90(-0.94%)
Sep 19, 2023 95.29 95.30 94.78 95.25 2,398 -0.16(-0.17%)
Sep 18, 2023 95.46 95.63 95.41 95.41 1,569 +0.03(+0.03%)
Sep 15, 2023 95.94 95.94 95.38 95.38 1,860 -1.28(-1.32%)
Sep 14, 2023 96.58 96.79 96.58 96.65 546 +0.77(+0.81%)
Sep 13, 2023 96.08 96.08 95.78 95.88 1,147 +0.19(+0.20%)
Sep 12, 2023 96.33 96.33 95.69 95.69 1,123 -0.71(-0.73%)
Sep 11, 2023 96.07 96.40 96.07 96.40 811 +0.69(+0.73%)
Sep 08, 2023 95.70 95.70 95.70 95.70 260 +0.12(+0.12%)
Sep 07, 2023 95.34 95.72 95.20 95.59 2,090 -0.37(-0.38%)
Sep 06, 2023 95.98 95.99 95.66 95.95 5,799 -0.74(-0.77%)
Sep 05, 2023 96.86 97.05 96.69 96.69 5,907 -0.30(-0.31%)
Sep 01, 2023 96.93 97.00 96.65 97.00 567 +0.04(+0.04%)
Aug 31, 2023 96.89 96.96 96.89 96.96 3,250 +0.04(+0.04%)
Aug 30, 2023 96.71 96.94 96.70 96.92 1,130 +0.40(+0.41%)
Aug 29, 2023 96.52 96.52 96.52 96.52 50 +1.43(+1.51%)
Aug 28, 2023 95.09 95.09 95.09 95.09 169 +0.60(+0.63%)
Aug 25, 2023 94.29 94.59 93.54 94.49 2,175 +0.58(+0.61%)
Aug 24, 2023 95.69 95.69 93.91 93.91 1,493 -1.23(-1.29%)
Aug 23, 2023 95.29 95.29 95.15 95.15 105 +0.93(+0.99%)
Aug 22, 2023 94.89 94.89 94.22 94.22 976 -0.15(-0.16%)
Aug 21, 2023 94.30 94.37 94.30 94.37 325 +0.82(+0.88%)
Aug 18, 2023 93.10 93.60 93.10 93.55 597 -0.12(-0.13%)
Aug 17, 2023 94.35 94.35 93.65 93.67 1,729 -0.71(-0.75%)
Aug 16, 2023 94.56 94.56 94.38 94.38 510 -0.76(-0.80%)
Aug 15, 2023 95.43 95.43 95.09 95.14 711 -0.83(-0.87%)
Aug 14, 2023 95.77 95.98 95.77 95.98 745 +0.65(+0.69%)
Aug 11, 2023 94.93 95.71 94.93 95.32 5,907 -0.24(-0.25%)
Aug 10, 2023 95.58 95.68 95.56 95.56 1,016 +0.03(+0.03%)
Aug 09, 2023 95.78 95.99 95.53 95.53 1,126 -0.66(-0.68%)
Aug 08, 2023 96.18 96.18 96.18 96.18 120 -0.33(-0.34%)
Aug 07, 2023 96.29 96.51 96.07 96.51 1,722 +0.79(+0.83%)
Aug 04, 2023 95.82 95.82 95.72 95.72 510 -0.65(-0.68%)
Aug 03, 2023 96.28 96.48 96.28 96.37 2,442 -0.17(-0.17%)
Aug 02, 2023 97.28 97.34 96.54 96.54 5,194 -1.40(-1.43%)
Aug 01, 2023 98.09 98.09 97.94 97.94 628 -0.17(-0.17%)
Jul 31, 2023 98.09 98.11 98.09 98.11 393 -0.01(-0.01%)
Jul 28, 2023 98.12 98.12 98.12 98.12 100 +1.06(+1.10%)
Jul 27, 2023 97.86 97.86 97.06 97.06 273 -0.35(-0.36%)
Jul 26, 2023 97.27 97.44 97.27 97.41 2,254 -0.22(-0.23%)
Jul 25, 2023 97.63 97.63 97.63 97.63 41 +0.51(+0.52%)
Jul 24, 2023 97.13 97.13 97.13 97.13 18 +0.17(+0.18%)
Jul 21, 2023 97.03 97.03 96.93 96.96 987 +0.07(+0.08%)
Jul 20, 2023 96.98 96.98 96.81 96.88 786 -0.79(-0.81%)
Jul 19, 2023 97.79 97.86 97.68 97.68 1,583 +0.17(+0.18%)
Jul 18, 2023 97.22 97.50 97.22 97.50 321 +0.67(+0.69%)
Jul 17, 2023 96.53 96.83 96.53 96.83 329 +0.38(+0.40%)
Jul 14, 2023 96.77 96.77 96.45 96.45 156 -0.09(-0.09%)
Jul 13, 2023 96.58 96.62 96.54 96.54 1,822 +0.95(+0.99%)
Jul 12, 2023 95.59 95.59 95.59 95.59 148 +0.71(+0.74%)
Jul 11, 2023 94.33 94.88 94.33 94.88 147 +0.62(+0.66%)
Jul 10, 2023 94.16 94.26 93.99 94.26 1,561 +0.09(+0.09%)
Jul 07, 2023 95.08 95.08 94.17 94.17 1,215 -0.37(-0.40%)
Jul 06, 2023 94.20 94.55 94.20 94.55 545 -0.71(-0.74%)
Jul 05, 2023 95.25 95.25 95.25 95.25 347 -0.16(-0.16%)
Jul 03, 2023 95.53 95.53 95.37 95.41 1,090 +0.11(+0.12%)
Jun 30, 2023 95.29 95.29 95.29 95.29 219 +1.19(+1.27%)
Jun 29, 2023 94.05 94.10 94.05 94.10 316 +0.32(+0.34%)
Jun 28, 2023 93.71 94.07 93.71 93.79 1,587 -0.12(-0.13%)
Jun 27, 2023 93.25 93.90 93.12 93.90 1,052 +1.07(+1.16%)
Jun 26, 2023 93.37 93.37 92.83 92.83 1,028 -0.54(-0.58%)
Jun 23, 2023 93.37 93.37 93.37 93.37 100 -0.63(-0.67%)
Jun 22, 2023 93.89 94.05 93.89 94.00 617 +0.48(+0.51%)
Jun 21, 2023 93.51 93.51 93.51 93.51 199 -0.59(-0.62%)
Jun 20, 2023 94.19 94.19 94.10 94.10 1,291 -0.38(-0.40%)
Jun 16, 2023 95.09 95.12 94.48 94.48 1,888 -0.29(-0.31%)
Jun 15, 2023 94.10 94.78 94.78 2,842 +6.87(+7.82%)
May 08, 2023 87.78 87.99 87.78 87.90 553 +0.08(+0.09%)
May 05, 2023 87.33 88.03 87.28 87.82 615 +1.40(+1.62%)
May 04, 2023 86.48 86.48 86.41 86.42 654 -0.52(-0.60%)
May 03, 2023 87.66 87.66 86.95 86.95 238 -0.59(-0.67%)
May 02, 2023 87.57 87.57 87.54 87.54 292 -0.84(-0.95%)
May 01, 2023 88.41 88.61 88.38 88.38 6,399 +0.15(+0.18%)
Apr 28, 2023 88.22 88.22 88.22 88.22 119 +0.64(+0.73%)
Apr 27, 2023 87.35 87.58 87.35 87.58 302 +1.62(+1.88%)
Apr 26, 2023 85.96 85.96 85.96 85.96 1 -0.29(-0.34%)
Apr 25, 2023 86.46 86.47 86.26 86.26 489 -1.26(-1.44%)
Apr 24, 2023 87.31 87.52 87.31 87.52 956 +0.10(+0.11%)
Apr 21, 2023 87.41 87.44 87.41 87.42 260 +0.12(+0.14%)
Apr 20, 2023 87.30 87.30 87.30 87.30 417 -0.49(-0.56%)
Apr 19, 2023 87.66 87.91 87.66 87.79 1,844 -0.14(-0.15%)
Apr 18, 2023 87.80 87.93 87.80 87.92 482 +0.14(+0.16%)
Apr 17, 2023 87.43 87.79 87.43 87.79 282 +0.12(+0.14%)
Apr 14, 2023 88.16 88.16 87.41 87.67 850 -0.30(-0.34%)
Apr 13, 2023 87.54 88.01 87.54 87.97 4,352 +1.30(+1.50%)
Apr 12, 2023 87.46 87.47 86.67 86.67 31,749 -0.42(-0.48%)
Apr 11, 2023 87.09 87.09 87.09 87.09 427 -0.08(-0.09%)
Apr 10, 2023 87.17 87.17 87.17 87.17 264 +0.01(+0.01%)
Apr 06, 2023 87.16 87.16 87.16 87.16 100 +0.29(+0.33%)
Apr 05, 2023 86.58 86.87 86.58 86.87 2,772 -0.15(-0.17%)
Apr 04, 2023 87.61 87.61 87.02 87.02 1,682 -0.51(-0.58%)
Apr 03, 2023 87.53 87.53 87.53 87.53 142 +0.41(+0.47%)
Mar 31, 2023 87.12 87.12 87.12 87.12 118 +1.23(+1.43%)
Mar 30, 2023 86.18 86.18 85.74 85.89 2,961 +0.61(+0.72%)
Mar 29, 2023 84.94 85.28 84.94 85.28 140 +1.16(+1.37%)
Mar 28, 2023 84.12 84.12 84.12 84.12 50 -0.18(-0.21%)
Mar 27, 2023 84.73 84.73 84.20 84.30 701 +0.13(+0.15%)
Mar 24, 2023 84.17 84.17 84.17 84.17 330 +0.29(+0.34%)
Mar 23, 2023 83.88 84.35 83.42 83.89 1,095 +0.27(+0.32%)
Mar 22, 2023 84.84 84.84 83.62 83.62 2,018 -1.02(-1.20%)
Mar 21, 2023 84.63 84.63 84.63 84.63 198 +1.01(+1.21%)
Mar 20, 2023 83.37 83.62 83.35 83.62 640 +0.71(+0.85%)
Mar 17, 2023 82.91 82.91 82.91 82.91 104 -0.67(-0.80%)
Mar 16, 2023 81.99 83.69 81.99 83.59 456 +1.69(+2.06%)
Mar 15, 2023 81.43 82.03 81.43 81.90 249 -0.51(-0.62%)
Mar 14, 2023 81.85 82.41 81.85 82.41 175 +1.19(+1.47%)
Mar 13, 2023 81.22 81.22 81.22 81.22 43 +0.31(+0.38%)
Mar 10, 2023 80.85 80.91 80.85 80.91 160 -1.19(-1.45%)
Mar 09, 2023 82.10 82.10 82.10 82.10 0 -1.22(-1.46%)
Mar 08, 2023 83.32 83.32 83.32 83.32 1 +0.16(+0.20%)
Mar 07, 2023 83.16 83.16 83.16 83.16 20 -1.17(-1.39%)
Mar 06, 2023 84.33 84.33 84.33 84.33 0 +0.15(+0.17%)
Mar 03, 2023 84.18 84.18 84.18 84.18 101 +1.30(+1.57%)
Mar 02, 2023 82.88 82.88 82.88 82.88 22 +0.74(+0.91%)
Mar 01, 2023 82.11 82.13 82.11 82.13 253 -0.47(-0.57%)
Feb 28, 2023 82.60 82.60 82.60 82.60 112 -0.14(-0.17%)
Feb 27, 2023 82.77 82.77 82.74 82.74 525 +0.30(+0.37%)
Feb 24, 2023 82.44 82.44 82.44 82.44 101 -1.06(-1.28%)
Feb 23, 2023 82.76 83.50 82.76 83.50 901 +0.57(+0.69%)
Feb 22, 2023 82.93 82.93 82.93 82.93 93 -0.20(-0.24%)
Feb 21, 2023 83.72 83.72 83.13 83.13 319 -1.65(-1.95%)
Feb 17, 2023 84.46 84.78 84.46 84.78 466 -0.32(-0.38%)
Feb 16, 2023 85.10 85.10 85.10 85.10 5 -1.08(-1.25%)
Feb 15, 2023 85.86 86.18 85.86 86.18 203 +0.09(+0.10%)
Feb 14, 2023 86.09 86.09 86.09 86.09 0 +0.23(+0.27%)
Feb 13, 2023 85.86 85.86 85.86 85.86 107 +0.91(+1.07%)
Feb 10, 2023 84.95 84.95 84.95 84.95 101 +0.18(+0.22%)
Feb 09, 2023 85.62 85.62 84.46 84.77 506 -0.68(-0.79%)
Feb 08, 2023 85.83 85.83 85.44 85.44 116 -1.09(-1.26%)
Feb 07, 2023 86.53 86.53 86.53 86.53 56 +1.21(+1.42%)
Feb 06, 2023 85.32 85.32 85.32 85.32 51 -0.61(-0.72%)
Feb 03, 2023 85.94 85.94 85.94 85.94 101 -0.84(-0.97%)
Feb 02, 2023 86.39 86.78 86.31 86.78 2,522 +1.32(+1.54%)
Feb 01, 2023 83.93 85.46 83.93 85.46 1,698 +1.06(+1.25%)
Jan 31, 2023 84.06 84.41 84.06 84.41 154 +1.15(+1.38%)
Jan 30, 2023 83.57 83.57 83.25 83.25 339 -1.20(-1.43%)
Jan 27, 2023 84.43 84.75 84.43 84.46 1,286 +0.29(+0.34%)
Jan 26, 2023 84.17 84.17 84.17 84.17 4 +1.00(+1.20%)
Jan 25, 2023 83.17 83.17 83.17 83.17 1 -0.20(-0.24%)
Jan 24, 2023 83.45 83.45 83.37 83.37 297 -0.07(-0.08%)
Jan 23, 2023 83.44 83.44 83.44 83.44 171 +1.04(+1.26%)
Jan 20, 2023 82.40 82.40 82.40 82.40 237 +1.50(+1.85%)
Jan 19, 2023 80.90 80.90 80.90 80.90 86 -0.53(-0.65%)
Jan 18, 2023 81.43 81.43 81.43 81.43 175 -1.23(-1.49%)
Jan 17, 2023 82.66 82.66 82.66 82.66 70 -0.16(-0.19%)
Jan 13, 2023 81.62 82.82 81.62 82.82 552 +0.38(+0.46%)
Jan 12, 2023 82.44 82.44 82.44 82.44 143 +0.33(+0.40%)
Jan 11, 2023 81.71 82.11 81.71 82.11 903 +0.92(+1.13%)
Jan 10, 2023 80.82 81.20 80.82 81.20 115 +0.54(+0.67%)
Jan 09, 2023 80.66 80.66 80.66 80.66 71 +0.02(+0.02%)
Jan 06, 2023 80.64 80.64 80.64 80.64 101 +1.78(+2.26%)
Jan 05, 2023 78.86 78.86 78.86 78.86 21 -0.82(-1.03%)
Jan 04, 2023 79.68 79.68 79.68 79.68 22 +0.38(+0.48%)
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.