Skip to main content

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

112.83 +0.04 (+0.03%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.