Skip to main content

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

112.97 +0.17 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 112.88 113.04 112.78 112.97 5,005 +0.17(+0.15%)
Mar 27, 2024 112.31 112.80 112.31 112.80 232 +0.76(+0.68%)
Mar 26, 2024 112.53 112.53 112.03 112.03 1,780 -0.32(-0.29%)
Mar 25, 2024 112.50 112.50 112.35 112.35 488 -0.44(-0.39%)
Mar 22, 2024 112.88 112.88 112.78 112.79 611 +0.10(+0.09%)
Mar 21, 2024 113.09 113.09 112.67 112.69 1,327 +0.42(+0.37%)
Mar 20, 2024 111.42 112.27 111.21 112.27 1,019 +0.58(+0.52%)
Mar 19, 2024 111.38 111.69 111.38 111.69 559 +0.69(+0.62%)
Mar 18, 2024 111.27 111.27 111.01 111.01 565 +0.75(+0.68%)
Mar 15, 2024 110.25 110.25 110.25 110.25 239 -0.81(-0.73%)
Mar 14, 2024 112.00 112.00 111.03 111.06 849 -0.25(-0.22%)
Mar 13, 2024 111.40 111.44 111.31 111.31 746 -0.37(-0.33%)
Mar 12, 2024 110.85 111.68 110.64 111.68 1,873 +1.47(+1.33%)
Mar 11, 2024 110.15 110.26 110.14 110.22 922 -0.25(-0.23%)
Mar 08, 2024 111.87 111.87 110.47 110.47 1,658 -0.89(-0.80%)
Mar 07, 2024 111.35 111.35 111.35 111.35 78 +1.38(+1.26%)
Mar 06, 2024 110.36 110.36 109.97 109.97 1,250 +0.61(+0.56%)
Mar 05, 2024 109.47 109.47 109.06 109.36 490 -1.32(-1.19%)
Mar 04, 2024 110.82 110.90 110.68 110.68 657 -0.22(-0.20%)
Mar 01, 2024 110.48 110.91 110.48 110.91 409 +0.93(+0.84%)
Feb 29, 2024 109.44 109.98 109.44 109.98 636 +0.85(+0.78%)
Feb 28, 2024 109.29 109.29 109.10 109.13 534 -0.38(-0.35%)
Feb 27, 2024 109.38 109.50 109.38 109.50 1,066 +0.12(+0.11%)
Feb 26, 2024 109.94 109.94 109.38 109.38 905 -0.41(-0.37%)
Feb 23, 2024 110.16 110.16 109.76 109.78 538 +0.07(+0.06%)
Feb 22, 2024 109.13 109.80 109.10 109.72 4,375 +2.50(+2.33%)
Feb 21, 2024 106.73 107.22 106.64 107.22 674 +0.17(+0.16%)
Feb 20, 2024 107.29 107.29 107.04 107.05 705 -0.78(-0.72%)
Feb 16, 2024 108.43 108.46 107.83 107.83 1,459 -0.49(-0.45%)
Feb 15, 2024 107.91 108.32 107.91 108.32 1,204 +0.43(+0.40%)
Feb 14, 2024 107.47 107.89 107.38 107.89 1,394 +1.06(+1.00%)
Feb 13, 2024 106.89 106.89 106.29 106.82 1,609 -1.50(-1.38%)
Feb 12, 2024 108.55 108.82 108.26 108.32 2,042 -0.17(-0.16%)
Feb 09, 2024 108.10 108.50 108.10 108.50 4,882 +0.70(+0.65%)
Feb 08, 2024 107.78 107.82 107.73 107.80 1,836 +0.15(+0.14%)
Feb 07, 2024 107.68 107.76 107.51 107.64 27,951 +0.93(+0.87%)
Feb 06, 2024 106.54 106.72 106.47 106.72 790 +0.06(+0.05%)
Feb 05, 2024 106.67 106.67 106.66 106.66 407 -0.24(-0.22%)
Feb 02, 2024 106.85 107.04 106.85 106.90 974 +1.47(+1.39%)
Feb 01, 2024 105.14 105.43 105.14 105.43 882 +1.27(+1.22%)
Jan 31, 2024 104.81 104.94 104.16 104.16 2,754 -1.66(-1.57%)
Jan 30, 2024 105.83 105.83 105.82 105.82 386 -0.17(-0.16%)
Jan 29, 2024 105.39 106.00 105.39 106.00 835 +0.82(+0.78%)
Jan 26, 2024 105.19 105.52 105.04 105.17 6,029 -0.03(-0.03%)
Jan 25, 2024 105.03 105.21 105.03 105.21 689 +0.45(+0.43%)
Jan 24, 2024 105.30 105.40 104.76 104.76 1,411 +0.07(+0.07%)
Jan 23, 2024 104.52 104.69 104.31 104.69 902 +0.33(+0.32%)
Jan 22, 2024 104.31 104.64 104.31 104.36 2,449 +0.19(+0.18%)
Jan 19, 2024 103.05 104.17 103.05 104.17 3,790 +1.25(+1.21%)
Jan 18, 2024 102.30 103.00 102.30 102.92 1,436 +1.01(+0.99%)
Jan 17, 2024 101.97 101.97 101.59 101.91 3,267 -0.49(-0.48%)
Jan 16, 2024 102.72 102.72 102.34 102.40 1,141 -0.32(-0.31%)
Jan 12, 2024 102.79 102.91 102.62 102.72 5,050 +0.17(+0.17%)
Jan 11, 2024 103.10 103.10 102.21 102.55 28,589 -0.14(-0.14%)
Jan 10, 2024 102.45 102.73 102.42 102.69 1,855 +0.67(+0.66%)
Jan 09, 2024 102.08 102.11 102.02 102.02 2,545 +0.00(+0.00%)
Jan 08, 2024 100.40 102.02 100.40 102.02 2,183 +1.50(+1.50%)
Jan 05, 2024 100.85 100.85 100.32 100.52 494 +0.12(+0.12%)
Jan 04, 2024 100.39 100.39 100.39 100.39 111 -0.44(-0.44%)
Jan 03, 2024 101.00 101.00 100.83 100.83 386 -0.78(-0.76%)
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.