Skip to main content

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

85.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 85.13 85.13 85.13 85.13 100 +2.10(+2.53%)
May 12, 2022 82.05 83.02 82.05 83.02 1,029 -0.11(-0.13%)
May 11, 2022 83.70 83.70 83.13 83.13 201 -1.52(-1.79%)
May 10, 2022 84.25 84.65 84.21 84.65 1,231 +0.31(+0.37%)
May 09, 2022 84.54 85.00 84.34 84.34 1,404 -2.79(-3.20%)
May 06, 2022 87.17 87.21 86.60 87.12 517 -0.29(-0.33%)
May 05, 2022 87.95 87.95 87.41 87.41 542 -3.38(-3.72%)
May 04, 2022 88.80 90.79 88.80 90.79 104 +2.61(+2.96%)
May 03, 2022 88.37 88.49 88.02 88.18 500 +0.36(+0.41%)
May 02, 2022 87.81 87.81 87.81 87.81 118 +0.67(+0.77%)
Apr 29, 2022 88.97 88.97 87.14 87.14 405 -3.20(-3.54%)
Apr 28, 2022 88.56 90.34 88.56 90.34 145 +2.15(+2.44%)
Apr 27, 2022 88.69 89.19 88.19 88.19 528 +0.22(+0.25%)
Apr 26, 2022 88.43 88.60 87.97 87.97 917 -1.93(-2.15%)
Apr 22, 2022 89.90 261 -2.53(-2.74%)
Apr 21, 2022 92.66 92.66 92.44 92.44 397 -1.37(-1.46%)
Apr 20, 2022 95.13 95.13 93.81 93.81 781 -0.16(-0.17%)
Apr 19, 2022 93.86 94.34 92.79 93.97 1,325 +1.61(+1.74%)
Apr 18, 2022 92.37 92.37 92.37 92.37 178 -0.23(-0.25%)
Apr 14, 2022 92.59 92.59 92.59 92.59 100 -1.17(-1.25%)
Apr 13, 2022 93.76 93.76 93.76 93.76 69 +1.17(+1.27%)
Apr 12, 2022 93.33 93.33 92.59 92.59 266 -0.14(-0.15%)
Apr 11, 2022 93.25 93.25 92.73 92.73 122 -1.74(-1.84%)
Apr 08, 2022 94.47 94.47 94.47 94.47 100 -0.52(-0.55%)
Apr 07, 2022 94.99 94.99 94.99 94.99 122 +0.52(+0.55%)
Apr 06, 2022 94.07 94.47 94.01 94.47 1,867 -0.88(-0.92%)
Apr 05, 2022 95.35 95.35 95.35 95.35 174 -1.30(-1.35%)
Apr 04, 2022 96.52 96.71 96.33 96.65 1,405 +0.96(+1.01%)
Apr 01, 2022 95.28 95.69 95.28 95.69 220 +0.05(+0.05%)
Mar 31, 2022 96.73 96.73 95.64 95.64 135 -1.03(-1.07%)
Mar 30, 2022 96.92 96.92 96.68 96.68 303 -0.66(-0.67%)
Mar 29, 2022 97.76 97.76 97.33 97.33 475 +1.31(+1.37%)
Mar 28, 2022 95.43 96.02 95.43 96.02 141 +0.77(+0.81%)
Mar 25, 2022 95.25 95.25 95.25 95.25 108 +0.33(+0.35%)
Mar 24, 2022 94.92 94.92 94.92 94.92 24 +1.32(+1.40%)
Mar 23, 2022 93.60 93.60 93.60 93.60 158 -1.21(-1.27%)
Mar 22, 2022 94.81 94.81 94.81 94.81 3 +1.04(+1.11%)
Mar 21, 2022 93.77 93.77 93.77 93.77 3 -0.05(-0.05%)
Mar 18, 2022 92.85 93.82 92.85 93.82 787 +1.35(+1.46%)
Mar 17, 2022 92.47 92.47 92.47 92.47 3 +1.16(+1.27%)
Mar 16, 2022 91.31 91.31 91.31 91.31 93 +1.79(+2.00%)
Mar 15, 2022 89.11 89.52 89.05 89.52 311 +1.98(+2.26%)
Mar 14, 2022 87.54 87.54 87.54 87.54 15 -0.95(-1.07%)
Mar 11, 2022 88.49 88.49 88.49 88.49 100 -1.25(-1.39%)
Mar 10, 2022 89.74 89.74 89.74 89.74 21 -0.14(-0.16%)
Mar 09, 2022 89.88 89.88 89.88 89.88 6 +1.89(+2.14%)
Mar 08, 2022 88.00 88.00 88.00 88.00 103 -0.62(-0.70%)
Mar 07, 2022 88.61 88.61 88.61 88.61 29 -2.51(-2.75%)
Mar 04, 2022 91.12 91.12 91.12 91.12 100 -0.54(-0.59%)
Mar 03, 2022 92.30 92.30 91.66 91.66 144 -0.64(-0.69%)
Mar 02, 2022 92.19 92.30 92.19 92.30 1,475 +1.65(+1.82%)
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.