Skip to main content

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

60.38 -0.12 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 42.79 43.21 42.79 43.21 269 +0.63(+1.49%)
Jul 28, 2022 42.58 42.58 42.58 42.58 0 +0.47(+1.11%)
Jul 27, 2022 41.53 42.11 41.53 42.11 206 +1.16(+2.84%)
Jul 26, 2022 40.95 40.95 40.95 40.95 0 -0.45(-1.10%)
Jul 25, 2022 41.18 41.40 41.18 41.40 1,968 +0.05(+0.12%)
Jul 22, 2022 41.35 41.35 41.35 41.35 227 -0.45(-1.07%)
Jul 21, 2022 41.80 41.80 41.80 41.80 235 +0.40(+0.97%)
Jul 20, 2022 41.40 41.46 41.39 41.40 722 +0.28(+0.68%)
Jul 19, 2022 40.51 41.12 40.51 41.12 472 +1.08(+2.71%)
Jul 18, 2022 40.03 40.03 40.03 40.03 4 -0.30(-0.74%)
Jul 15, 2022 40.33 40.33 40.33 40.33 243 +0.62(+1.56%)
Jul 14, 2022 38.94 39.71 38.94 39.71 1,612 -0.06(-0.16%)
Jul 13, 2022 39.77 39.77 39.77 39.77 202 -0.11(-0.27%)
Jul 12, 2022 39.88 39.88 39.88 39.88 6 -0.35(-0.87%)
Jul 11, 2022 40.23 40.23 40.23 40.23 12 -0.56(-1.36%)
Jul 08, 2022 40.72 40.78 40.72 40.78 348 +0.00(+0.00%)
Jul 07, 2022 40.54 40.78 40.54 40.78 486 +0.66(+1.64%)
Jul 06, 2022 40.13 40.13 40.13 40.13 243 +0.19(+0.47%)
Jul 05, 2022 39.18 39.94 39.18 39.94 282 +0.10(+0.26%)
Jul 01, 2022 39.38 39.83 39.38 39.83 726 +0.45(+1.15%)
Jun 30, 2022 39.31 39.38 39.31 39.38 622 -0.46(-1.16%)
Jun 29, 2022 39.84 39.84 39.84 39.84 97 -0.00(-0.00%)
Jun 28, 2022 39.84 39.84 39.84 39.84 32 -0.82(-2.01%)
Jun 27, 2022 40.66 40.66 40.66 40.66 52 -0.10(-0.26%)
Jun 24, 2022 40.76 40.76 40.76 40.76 202 +1.14(+2.88%)
Jun 23, 2022 39.62 39.62 39.62 39.62 194 +0.34(+0.86%)
Jun 22, 2022 38.96 39.28 38.96 39.28 635 -0.04(-0.11%)
Jun 21, 2022 39.17 39.33 39.17 39.33 564 +0.92(+2.39%)
Jun 17, 2022 38.41 38.41 38.41 38.41 428 +0.19(+0.49%)
Jun 16, 2022 38.45 38.45 38.14 38.22 644 -1.40(-3.53%)
Jun 15, 2022 39.62 39.62 39.62 39.62 62 +0.57(+1.45%)
Jun 14, 2022 39.05 39.05 39.05 39.05 747 -0.10(-0.26%)
Jun 13, 2022 39.15 39.15 39.15 39.15 195 -1.68(-4.11%)
Jun 10, 2022 40.83 40.83 40.83 40.83 203 -1.14(-2.72%)
Jun 09, 2022 42.94 42.94 41.97 41.97 699 -0.96(-2.23%)
Jun 08, 2022 43.25 43.25 42.93 42.93 505 -0.44(-1.01%)
Jun 07, 2022 43.36 43.36 43.36 43.36 24 +0.42(+0.98%)
Jun 06, 2022 42.94 42.94 42.94 42.94 249 +0.14(+0.33%)
Jun 03, 2022 42.81 43.07 42.67 42.80 1,784 -0.70(-1.62%)
Jun 02, 2022 43.50 43.50 43.50 43.50 164 +0.76(+1.78%)
Jun 01, 2022 42.64 42.74 42.64 42.74 926 -0.21(-0.50%)
May 31, 2022 42.96 42.96 42.96 42.96 160 -0.21(-0.49%)
May 27, 2022 42.87 43.17 42.80 43.17 2,058 +1.02(+2.41%)
May 26, 2022 42.31 42.31 42.15 42.15 814 +0.81(+1.97%)
May 25, 2022 41.27 41.34 41.27 41.34 1,062 +0.47(+1.14%)
May 24, 2022 40.45 40.87 40.31 40.87 10,035 -0.39(-0.96%)
May 23, 2022 41.26 41.26 41.26 41.26 48 +0.69(+1.69%)
May 20, 2022 39.96 40.58 39.94 40.58 829 -0.04(-0.11%)
May 19, 2022 40.53 40.62 40.53 40.62 554 -0.19(-0.46%)
May 18, 2022 40.91 40.92 40.81 40.81 1,836 -1.78(-4.18%)
May 17, 2022 42.59 42.59 42.59 42.59 4 +0.81(+1.93%)
May 16, 2022 41.78 41.78 41.78 41.78 101 -0.11(-0.26%)
May 13, 2022 41.89 41.89 41.89 41.89 203 +1.04(+2.53%)
May 12, 2022 40.38 40.86 40.38 40.86 2,090 -0.05(-0.13%)
May 11, 2022 41.19 41.19 40.91 40.91 408 -0.75(-1.79%)
May 10, 2022 41.46 41.66 41.44 41.66 2,501 +0.15(+0.37%)
May 09, 2022 41.60 41.83 41.50 41.50 2,852 -1.37(-3.20%)
May 06, 2022 42.90 42.92 42.62 42.88 1,050 -0.14(-0.33%)
May 05, 2022 43.28 43.28 43.02 43.02 1,101 -1.66(-3.72%)
May 04, 2022 43.70 44.68 43.70 44.68 211 +1.28(+2.96%)
May 03, 2022 43.49 43.55 43.32 43.39 1,015 +0.18(+0.41%)
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.