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 (%)
Oct 31, 2022 40.36 40.36 40.36 40.36 12 -0.30(-0.74%)
Oct 28, 2022 40.66 40.66 40.66 40.66 202 +1.00(+2.51%)
Oct 27, 2022 39.82 39.88 39.67 39.67 3,284 -0.35(-0.88%)
Oct 26, 2022 40.42 40.42 40.02 40.02 651 -0.33(-0.82%)
Oct 25, 2022 40.35 40.35 40.35 40.35 890 +0.66(+1.66%)
Oct 24, 2022 39.69 581 +0.44(+1.12%)
Oct 21, 2022 39.25 39.25 39.25 39.25 253 +0.87(+2.26%)
Oct 20, 2022 38.39 38.39 38.39 38.39 0 -0.20(-0.53%)
Oct 19, 2022 38.59 38.59 38.59 38.59 20 -0.16(-0.41%)
Oct 18, 2022 38.58 38.75 38.58 38.75 1,032 +0.37(+0.97%)
Oct 17, 2022 38.38 38.38 38.38 38.38 93 +0.94(+2.50%)
Oct 14, 2022 37.44 37.44 37.44 37.44 202 -0.94(-2.45%)
Oct 13, 2022 38.38 38.38 38.38 38.38 273 +0.89(+2.38%)
Oct 12, 2022 37.44 37.59 37.44 37.48 763 -0.06(-0.16%)
Oct 11, 2022 37.44 37.55 37.39 37.55 907 -0.29(-0.76%)
Oct 10, 2022 37.64 37.83 37.64 37.83 368 -0.24(-0.64%)
Oct 07, 2022 38.08 38.08 38.08 38.08 202 -1.14(-2.92%)
Oct 06, 2022 39.22 39.22 39.22 39.22 28 -0.31(-0.79%)
Oct 05, 2022 39.53 39.53 39.53 39.53 0 +0.01(+0.01%)
Oct 04, 2022 38.81 39.53 38.81 39.53 890 +1.14(+2.97%)
Oct 03, 2022 38.39 38.39 38.39 38.39 0 +0.90(+2.39%)
Sep 30, 2022 37.84 37.84 37.49 37.49 485 -0.58(-1.52%)
Sep 29, 2022 38.07 38.07 38.07 38.07 317 -0.92(-2.36%)
Sep 28, 2022 38.99 38.99 38.99 38.99 72 +0.81(+2.13%)
Sep 27, 2022 38.17 38.17 38.17 38.17 0 -0.12(-0.30%)
Sep 26, 2022 38.32 38.32 38.29 38.29 552 -0.23(-0.59%)
Sep 23, 2022 38.52 38.52 38.52 38.52 487 -0.79(-2.00%)
Sep 22, 2022 39.46 39.46 39.24 39.30 6,055 -0.32(-0.80%)
Sep 21, 2022 40.39 40.39 39.62 39.62 2,765 -0.67(-1.66%)
Sep 20, 2022 40.29 40.29 40.29 40.29 626 -0.40(-0.98%)
Sep 19, 2022 40.48 40.69 40.48 40.69 628 +0.24(+0.58%)
Sep 16, 2022 40.22 40.46 40.22 40.46 3,217 -0.29(-0.71%)
Sep 15, 2022 40.74 40.74 40.74 40.74 255 -0.49(-1.18%)
Sep 14, 2022 41.23 41.23 41.23 41.23 10 +0.15(+0.36%)
Sep 13, 2022 41.59 41.59 41.09 41.09 417 -1.84(-4.28%)
Sep 12, 2022 42.54 42.92 42.54 42.92 730 +0.41(+0.97%)
Sep 09, 2022 42.51 42.51 42.51 42.51 217 +0.74(+1.78%)
Sep 08, 2022 41.76 41.76 41.76 41.76 75 +0.19(+0.47%)
Sep 07, 2022 41.57 41.57 41.57 41.57 66 +0.77(+1.88%)
Sep 06, 2022 40.80 40.80 40.80 40.80 123 -0.18(-0.44%)
Sep 02, 2022 41.29 41.29 40.99 40.99 259 -0.44(-1.07%)
Sep 01, 2022 41.43 41.43 41.43 41.43 150 +0.01(+0.01%)
Aug 31, 2022 41.42 41.42 41.42 41.42 66 -0.21(-0.51%)
Aug 30, 2022 41.72 41.72 41.64 41.64 535 -0.57(-1.36%)
Aug 29, 2022 42.21 42.21 42.21 42.21 115 -0.26(-0.62%)
Aug 26, 2022 43.09 43.09 42.48 42.48 273 -1.43(-3.26%)
Aug 25, 2022 43.91 43.91 43.91 43.91 77 +0.55(+1.28%)
Aug 24, 2022 43.35 43.35 43.35 43.35 495 +0.10(+0.24%)
Aug 23, 2022 43.25 43.25 43.25 43.25 12 -0.04(-0.09%)
Aug 22, 2022 43.29 43.29 43.29 43.29 208 -0.97(-2.18%)
Aug 19, 2022 44.25 44.25 44.25 44.25 202 -0.50(-1.11%)
Aug 18, 2022 44.75 44.75 44.75 44.75 306 +0.10(+0.23%)
Aug 17, 2022 44.61 44.65 44.61 44.65 292 -0.35(-0.77%)
Aug 16, 2022 44.91 45.00 44.91 45.00 886 +0.09(+0.20%)
Aug 15, 2022 44.83 44.90 44.83 44.90 1,158 +0.22(+0.50%)
Aug 12, 2022 44.68 44.68 44.68 44.68 202 +0.73(+1.66%)
Aug 11, 2022 44.29 44.29 43.95 43.95 265 -0.05(-0.11%)
Aug 10, 2022 44.00 44.00 44.00 44.00 2 +0.91(+2.12%)
Aug 09, 2022 43.11 43.11 43.09 43.09 3,404 -0.28(-0.64%)
Aug 08, 2022 43.36 43.36 43.36 43.36 46 -0.05(-0.11%)
Aug 05, 2022 43.41 43.41 43.41 43.41 202 -0.10(-0.24%)
Aug 04, 2022 43.51 43.51 43.51 43.51 154 -0.09(-0.20%)
Aug 03, 2022 43.60 43.60 43.60 43.60 54 +0.71(+1.66%)
Aug 02, 2022 42.89 42.89 42.89 42.89 2 -0.22(-0.52%)
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.