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 )

54.95 +0.72 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2022 79.67 79.67 79.67 79.67 101 -0.26(-0.33%)
Dec 29, 2022 79.94 79.94 79.94 79.94 6 +1.39(+1.77%)
Dec 28, 2022 78.95 78.95 78.55 78.55 242 -1.00(-1.26%)
Dec 27, 2022 79.46 79.55 79.46 79.55 101 -0.32(-0.40%)
Dec 23, 2022 79.87 79.87 79.87 79.87 240 +0.46(+0.58%)
Dec 22, 2022 78.64 79.40 78.64 79.40 347 -1.25(-1.55%)
Dec 21, 2022 80.25 80.66 80.25 80.66 165 +1.11(+1.39%)
Dec 20, 2022 79.55 79.55 79.55 79.55 94 +0.10(+0.13%)
Dec 19, 2022 79.44 79.44 79.44 79.44 46 -0.87(-1.09%)
Dec 16, 2022 80.32 80.32 80.32 80.32 101 -0.75(-0.92%)
Dec 15, 2022 81.07 81.07 81.07 81.07 10 -2.28(-2.73%)
Dec 14, 2022 83.34 83.34 83.34 83.34 4 -0.35(-0.42%)
Dec 13, 2022 83.70 83.70 83.70 83.70 69 +0.72(+0.86%)
Dec 12, 2022 82.72 82.98 82.72 82.98 284 +1.11(+1.36%)
Dec 09, 2022 81.87 81.87 81.87 81.87 101 -0.61(-0.74%)
Dec 08, 2022 82.48 82.48 82.48 82.48 0 +0.63(+0.77%)
Dec 07, 2022 81.84 81.84 81.84 81.84 15 -0.08(-0.10%)
Dec 06, 2022 81.93 81.93 81.93 81.93 25 -1.32(-1.59%)
Dec 05, 2022 84.25 84.25 83.24 83.24 132 -1.37(-1.62%)
Dec 02, 2022 84.44 84.62 84.25 84.62 633 -0.11(-0.13%)
Dec 01, 2022 84.73 84.73 84.73 84.73 0 +0.21(+0.25%)
Nov 30, 2022 84.51 84.51 84.51 84.51 61 +2.57(+3.13%)
Nov 29, 2022 81.86 81.95 81.86 81.95 205 -0.26(-0.32%)
Nov 28, 2022 82.21 82.21 82.21 82.21 112 -1.22(-1.47%)
Nov 25, 2022 83.43 83.43 83.43 83.43 101 -0.09(-0.10%)
Nov 23, 2022 83.52 83.52 83.52 83.52 101 +0.50(+0.61%)
Nov 22, 2022 82.36 83.02 82.36 83.02 356 +1.16(+1.41%)
Nov 21, 2022 81.86 81.86 81.86 81.86 0 -0.30(-0.37%)
Nov 18, 2022 82.16 82.16 82.16 82.16 101 +0.37(+0.45%)
Nov 17, 2022 81.79 81.79 81.79 81.79 94 -0.37(-0.45%)
Nov 16, 2022 82.16 82.16 82.16 82.16 70 -0.57(-0.69%)
Nov 15, 2022 82.73 82.73 82.73 82.73 12 +0.65(+0.79%)
Nov 14, 2022 82.08 82.08 82.08 82.08 170 -0.54(-0.65%)
Nov 11, 2022 82.24 82.62 82.06 82.62 258 +0.84(+1.02%)
Nov 10, 2022 81.78 81.78 81.78 81.78 0 +4.19(+5.40%)
Nov 09, 2022 77.59 77.59 77.59 77.59 20 -1.70(-2.14%)
Nov 08, 2022 79.44 79.80 79.29 79.29 217 +0.50(+0.63%)
Nov 07, 2022 78.80 78.80 78.80 78.80 212 +0.86(+1.11%)
Nov 04, 2022 77.82 77.93 77.82 77.93 261 +0.86(+1.11%)
Nov 03, 2022 77.07 77.07 77.07 77.07 1 -0.87(-1.12%)
Nov 02, 2022 77.95 77.95 77.95 77.95 0 -2.12(-2.65%)
Nov 01, 2022 80.04 80.07 80.04 80.07 517 -0.36(-0.45%)
Oct 31, 2022 80.43 80.43 80.43 80.43 6 -0.60(-0.74%)
Oct 28, 2022 81.03 81.03 81.03 81.03 101 +1.99(+2.51%)
Oct 27, 2022 79.34 79.46 79.04 79.04 1,648 -0.70(-0.88%)
Oct 26, 2022 80.54 80.54 79.75 79.75 327 -0.66(-0.82%)
Oct 25, 2022 80.40 80.40 80.40 80.40 447 +1.31(+1.66%)
Oct 24, 2022 79.09 291 +0.88(+1.12%)
Oct 21, 2022 78.22 78.22 78.22 78.22 127 +1.73(+2.26%)
Oct 20, 2022 76.49 76.49 76.49 76.49 0 -0.41(-0.53%)
Oct 19, 2022 76.89 76.89 76.89 76.89 10 -0.32(-0.41%)
Oct 18, 2022 76.87 77.21 76.87 77.21 518 +0.74(+0.97%)
Oct 17, 2022 76.47 76.47 76.47 76.47 46 +1.87(+2.50%)
Oct 14, 2022 74.60 74.60 74.60 74.60 101 -1.87(-2.45%)
Oct 13, 2022 76.47 76.47 76.47 76.47 137 +1.78(+2.38%)
Oct 12, 2022 74.60 74.89 74.60 74.69 383 -0.12(-0.16%)
Oct 11, 2022 74.61 74.81 74.50 74.81 455 -0.57(-0.76%)
Oct 10, 2022 74.99 75.38 74.99 75.38 184 -0.48(-0.64%)
Oct 07, 2022 75.87 75.87 75.87 75.87 101 -2.28(-2.92%)
Oct 06, 2022 78.15 78.15 78.15 78.15 14 -0.62(-0.79%)
Oct 05, 2022 78.77 78.77 78.77 78.77 0 +0.01(+0.01%)
Oct 04, 2022 77.33 78.76 77.33 78.76 447 +2.27(+2.97%)
Oct 03, 2022 76.49 76.49 76.49 76.49 0 +1.79(+2.39%)
Sep 30, 2022 75.40 75.40 74.70 74.70 243 -1.15(-1.52%)
Sep 29, 2022 75.85 75.85 75.85 75.85 159 -1.83(-2.36%)
Sep 28, 2022 77.68 77.68 77.68 77.68 36 +1.62(+2.13%)
Sep 27, 2022 76.07 76.07 76.07 76.07 0 -0.23(-0.30%)
Sep 26, 2022 76.35 76.35 76.30 76.30 277 -0.45(-0.59%)
Sep 23, 2022 76.75 76.75 76.75 76.75 244 -1.57(-2.00%)
Sep 22, 2022 78.63 78.63 78.18 78.32 3,039 -0.63(-0.80%)
Sep 21, 2022 80.48 80.48 78.95 78.95 1,388 -1.17(-1.46%)
Sep 20, 2022 80.11 80.11 80.11 80.11 315 -0.80(-0.98%)
Sep 19, 2022 80.48 80.91 80.48 80.91 316 +0.47(+0.58%)
Sep 16, 2022 79.98 80.44 79.98 80.44 1,618 -0.57(-0.71%)
Sep 15, 2022 81.02 81.02 81.02 81.02 128 -0.97(-1.18%)
Sep 14, 2022 81.98 81.98 81.98 81.98 5 +0.29(+0.36%)
Sep 13, 2022 82.69 82.69 81.69 81.69 210 -3.65(-4.28%)
Sep 12, 2022 84.58 85.34 84.58 85.34 367 +0.82(+0.97%)
Sep 09, 2022 84.52 84.52 84.52 84.52 109 +1.48(+1.78%)
Sep 08, 2022 83.04 83.04 83.04 83.04 37 +0.39(+0.47%)
Sep 07, 2022 82.66 82.66 82.66 82.66 33 +1.52(+1.88%)
Sep 06, 2022 81.14 81.14 81.14 81.14 62 -0.36(-0.44%)
Sep 02, 2022 82.10 82.10 81.50 81.50 130 -0.88(-1.07%)
Sep 01, 2022 82.38 82.38 82.38 82.38 75 +0.01(+0.01%)
Aug 31, 2022 82.37 82.37 82.37 82.37 33 -0.43(-0.51%)
Aug 30, 2022 82.95 82.95 82.79 82.79 269 -1.14(-1.36%)
Aug 29, 2022 83.93 83.93 83.93 83.93 58 -0.53(-0.62%)
Aug 26, 2022 85.68 85.68 84.46 84.46 137 -2.85(-3.26%)
Aug 25, 2022 87.31 87.31 87.31 87.31 38 +1.10(+1.28%)
Aug 24, 2022 86.20 86.20 86.20 86.20 248 +0.21(+0.24%)
Aug 23, 2022 86.00 86.00 86.00 86.00 6 -0.08(-0.09%)
Aug 22, 2022 86.07 86.07 86.07 86.07 105 -1.92(-2.18%)
Aug 19, 2022 88.00 88.00 88.00 88.00 102 -0.99(-1.11%)
Aug 18, 2022 88.99 88.99 88.99 88.99 154 +0.21(+0.23%)
Aug 17, 2022 88.69 88.78 88.69 88.78 146 -0.69(-0.77%)
Aug 16, 2022 89.29 89.47 89.29 89.47 445 +0.18(+0.20%)
Aug 15, 2022 89.13 89.29 89.13 89.29 582 +0.44(+0.50%)
Aug 12, 2022 88.84 88.84 88.84 88.84 102 +1.45(+1.66%)
Aug 11, 2022 88.07 88.07 87.40 87.40 133 -0.09(-0.11%)
Aug 10, 2022 87.49 87.49 87.49 87.49 1 +1.82(+2.12%)
Aug 09, 2022 85.72 85.72 85.67 85.67 1,712 -0.55(-0.64%)
Aug 08, 2022 86.22 86.22 86.22 86.22 23 -0.10(-0.11%)
Aug 05, 2022 86.32 86.32 86.32 86.32 102 -0.20(-0.24%)
Aug 04, 2022 86.52 86.52 86.52 86.52 77 -0.17(-0.20%)
Aug 03, 2022 86.69 86.69 86.69 86.69 27 +1.42(+1.66%)
Aug 02, 2022 85.28 85.28 85.28 85.28 1 -0.45(-0.52%)
Aug 01, 2022 85.72 85.72 85.72 85.72 187 -0.20(-0.23%)
Jul 29, 2022 85.09 85.92 85.09 85.92 135 +1.26(+1.49%)
Jul 28, 2022 84.66 84.66 84.66 84.66 0 +0.93(+1.11%)
Jul 27, 2022 82.59 83.73 82.59 83.73 104 +2.31(+2.84%)
Jul 26, 2022 81.42 81.42 81.42 81.42 0 -0.90(-1.10%)
Jul 25, 2022 81.88 82.33 81.88 82.33 989 +0.10(+0.12%)
Jul 22, 2022 82.22 82.22 82.22 82.22 114 -0.89(-1.07%)
Jul 21, 2022 83.11 83.11 83.11 83.11 118 +0.80(+0.97%)
Jul 20, 2022 82.32 82.44 82.30 82.31 363 +0.56(+0.68%)
Jul 19, 2022 80.54 81.75 80.54 81.75 237 +2.16(+2.71%)
Jul 18, 2022 79.60 79.60 79.60 79.60 2 -0.59(-0.74%)
Jul 15, 2022 80.19 80.19 80.19 80.19 122 +1.23(+1.56%)
Jul 14, 2022 77.43 78.96 77.43 78.96 811 -0.12(-0.16%)
Jul 13, 2022 79.08 79.08 79.08 79.08 102 -0.21(-0.27%)
Jul 12, 2022 79.30 79.30 79.30 79.30 3 -0.69(-0.87%)
Jul 11, 2022 79.99 79.99 79.99 79.99 6 -1.11(-1.36%)
Jul 08, 2022 80.96 81.09 80.96 81.09 175 +0.00(+0.00%)
Jul 07, 2022 80.61 81.09 80.61 81.09 244 +1.31(+1.64%)
Jul 06, 2022 79.78 79.78 79.78 79.78 122 +0.38(+0.47%)
Jul 05, 2022 77.90 79.41 77.90 79.41 141 +0.21(+0.26%)
Jul 01, 2022 78.30 79.20 78.30 79.20 365 +0.90(+1.15%)
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%)
Apr 01, 2022 93.09 93.50 93.09 93.50 225 +0.05(+0.05%)
Mar 31, 2022 94.51 94.51 93.45 93.45 138 -1.01(-1.07%)
Mar 30, 2022 94.69 94.69 94.46 94.46 310 -0.64(-0.67%)
Mar 29, 2022 95.52 95.52 95.10 95.10 486 +1.28(+1.37%)
Mar 28, 2022 93.24 93.82 93.24 93.82 144 +0.75(+0.81%)
Mar 25, 2022 93.07 93.07 93.07 93.07 110 +0.32(+0.35%)
Mar 24, 2022 92.74 92.74 92.74 92.74 24 +1.28(+1.40%)
Mar 23, 2022 91.46 91.46 91.46 91.46 161 -0.93(-1.01%)
Mar 22, 2022 92.39 92.39 92.39 92.39 3 +1.02(+1.11%)
Mar 21, 2022 91.37 91.37 91.37 91.37 3 -0.05(-0.05%)
Mar 18, 2022 90.48 91.42 90.48 91.42 807 +1.31(+1.46%)
Mar 17, 2022 90.11 90.11 90.11 90.11 3 +1.13(+1.27%)
Mar 16, 2022 88.98 88.98 88.98 88.98 95 +1.74(+2.00%)
Mar 15, 2022 86.83 87.24 86.78 87.24 319 +1.93(+2.26%)
Mar 14, 2022 85.31 85.31 85.31 85.31 15 -0.93(-1.07%)
Mar 11, 2022 86.23 86.23 86.23 86.23 102 -1.21(-1.39%)
Mar 10, 2022 87.45 87.45 87.45 87.45 21 -0.14(-0.16%)
Mar 09, 2022 87.59 87.59 87.59 87.59 6 +1.84(+2.14%)
Mar 08, 2022 85.75 85.75 85.75 85.75 105 -0.60(-0.70%)
Mar 07, 2022 86.35 86.35 86.35 86.35 29 -2.44(-2.75%)
Mar 04, 2022 88.79 88.79 88.79 88.79 102 -0.52(-0.59%)
Mar 03, 2022 89.94 89.94 89.32 89.32 147 -0.62(-0.69%)
Mar 02, 2022 89.84 89.94 89.84 89.94 1,513 +1.61(+1.82%)
Mar 01, 2022 88.33 88.33 88.33 88.33 52 -1.13(-1.27%)
Feb 28, 2022 89.31 89.46 89.31 89.46 301 -0.01(-0.01%)
Feb 25, 2022 88.63 89.48 88.63 89.48 106 +1.81(+2.06%)
Feb 24, 2022 87.67 87.67 87.67 87.67 134 +1.56(+1.81%)
Feb 23, 2022 87.68 88.17 86.11 86.11 1,863 -1.55(-1.77%)
Feb 22, 2022 87.77 88.22 87.66 87.66 1,158 -1.11(-1.25%)
Feb 18, 2022 88.77 0 -0.76(-0.85%)
Feb 17, 2022 89.54 89.54 89.54 89.54 0 -1.89(-2.07%)
Feb 16, 2022 91.43 91.43 91.43 91.43 5 +0.24(+0.26%)
Feb 15, 2022 90.78 91.19 90.59 91.19 523 +1.32(+1.47%)
Feb 14, 2022 89.11 89.87 89.11 89.87 890 -0.37(-0.41%)
Feb 11, 2022 90.24 90.24 90.24 90.24 102 -1.69(-1.84%)
Feb 10, 2022 91.93 91.93 91.93 91.93 168 -1.59(-1.71%)
Feb 09, 2022 93.34 93.53 93.34 93.53 793 +1.24(+1.34%)
Feb 08, 2022 92.29 92.29 92.29 92.29 76 +0.96(+1.05%)
Feb 07, 2022 91.33 91.33 91.33 91.33 176 -0.69(-0.75%)
Feb 04, 2022 92.01 92.01 92.01 92.01 102 +0.47(+0.51%)
Feb 03, 2022 91.55 91.55 91.55 91.55 69 -2.46(-2.61%)
Feb 02, 2022 93.26 94.00 93.26 94.00 214 +0.90(+0.97%)
Feb 01, 2022 91.82 93.10 91.82 93.10 407 +0.66(+0.72%)
Jan 31, 2022 92.44 92.44 92.44 92.44 222 +1.94(+2.14%)
Jan 28, 2022 89.60 90.50 89.50 90.50 238 +2.03(+2.30%)
Jan 27, 2022 88.79 88.79 88.47 88.47 774 -0.24(-0.27%)
Jan 26, 2022 90.15 90.35 88.71 88.71 570 -0.26(-0.29%)
Jan 25, 2022 88.97 88.97 88.97 88.97 347 -1.20(-1.33%)
Jan 24, 2022 88.02 90.17 87.70 90.17 2,452 +0.05(+0.05%)
Jan 21, 2022 91.61 91.73 90.13 90.13 828 -1.59(-1.74%)
Jan 20, 2022 93.28 93.28 91.72 91.72 1,908 -1.15(-1.24%)
Jan 19, 2022 93.53 93.58 92.87 92.87 2,391 -0.70(-0.75%)
Jan 18, 2022 93.61 93.92 93.57 93.57 1,102 -1.80(-1.88%)
Jan 14, 2022 95.37 0 +0.30(+0.32%)
Jan 13, 2022 95.53 95.53 95.07 95.07 217 -1.56(-1.62%)
Jan 12, 2022 96.54 96.63 96.54 96.63 178 +0.38(+0.40%)
Jan 11, 2022 96.25 96.25 96.25 96.25 18 +0.93(+0.97%)
Jan 10, 2022 95.32 95.32 95.32 95.32 366 -0.32(-0.34%)
Jan 07, 2022 95.81 95.81 95.64 95.64 436 -0.56(-0.59%)
Jan 06, 2022 96.48 96.50 96.04 96.21 907 -0.38(-0.39%)
Jan 05, 2022 98.04 98.04 96.58 96.58 600 -1.94(-1.96%)
Jan 04, 2022 98.93 98.93 98.26 98.52 449 -0.13(-0.13%)
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.