Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchnage Trading Funds (SPXJ)
Exchnage Trading Funds (SPXJ) Historical

SPXJ Exchnage Trading Funds

44.26

0.00 (0.00%)

Nov 28 2024 - Closed

Delayed by 15 minutes

SPXJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	44.17	0.00	0.00%	44.17	44.17	44.17	0
Nov 27 2024	44.17	-0.36	-0.80%	44.305	44.31	44.17	6,490
Nov 26 2024	44.525	0.00	0.00%	44.525	44.525	44.525	0
Nov 25 2024	44.525	-0.26	-0.57%	44.62	44.62	44.525	1,231
Nov 22 2024	44.78	0.31	0.71%	44.565	44.78	44.565	3,682
Nov 21 2024	44.465	0.46	1.03%	44.445	44.47	44.445	359
Nov 20 2024	44.01	0.02	0.03%	44.135	44.15	44.01	3,710
Nov 19 2024	43.995	0.46	1.06%	43.645	43.995	43.645	1,034
Nov 18 2024	43.535	0.00	0.00%	43.535	43.535	43.535	0
Nov 15 2024	43.535	-0.12	-0.27%	43.51	43.535	43.51	616
Nov 14 2024	43.655	0.43	0.99%	43.66	43.66	43.655	300
Nov 13 2024	43.225	0.01	0.01%	43.215	43.225	43.215	430
Nov 12 2024	43.22	-0.10	-0.23%	43.50	43.54	43.22	9,181
Nov 11 2024	43.32	0.00	0.00%	43.32	43.32	43.32	0
Nov 08 2024	43.32	-0.24	-0.55%	43.53	43.53	43.315	5,778
Nov 07 2024	43.56	0.46	1.07%	43.465	43.585	43.465	4,636
Nov 06 2024	43.10	0.82	1.93%	43.10	43.10	43.10	10
Nov 05 2024	42.285	0.16	0.39%	42.285	42.285	42.285	55
Nov 04 2024	42.12	-0.11	-0.26%	42.12	42.12	42.12	42
Nov 01 2024	42.23	0.63	1.53%	42.00	42.23	42.00	11,224
Oct 31 2024	41.595	-0.55	-1.31%	41.90	41.925	41.595	4,980
Oct 30 2024	42.145	-0.81	-1.87%	42.145	42.145	42.145	570
Oct 29 2024	42.95	0.00	0.00%	42.95	42.95	42.95	0
Oct 28 2024	42.95	-0.01	-0.01%	42.795	42.95	42.795	2,828
Oct 25 2024	42.955	-0.06	-0.13%	42.955	42.955	42.955	755
Oct 24 2024	43.01	0.06	0.14%	43.005	43.01	42.985	2,249
Oct 23 2024	42.95	-0.33	-0.76%	42.945	42.95	42.945	1,033
Oct 22 2024	43.28	0.00	0.00%	43.28	43.28	43.28	0
Oct 21 2024	43.28	-0.27	-0.61%	43.235	43.33	43.235	131
Oct 18 2024	43.545	0.00	0.00%	43.675	43.675	43.50	326
Oct 17 2024	43.545	-0.34	-0.77%	43.545	43.545	43.545	8
Oct 16 2024	43.885	0.11	0.25%	43.885	43.885	43.885	223
Oct 15 2024	43.775	-0.01	-0.01%	43.755	43.775	43.755	77
Oct 14 2024	43.78	0.37	0.84%	43.78	43.78	43.78	668
Oct 11 2024	43.415	0.05	0.10%	43.415	43.415	43.415	25
Oct 10 2024	43.37	0.09	0.21%	43.445	43.445	43.37	196
Oct 09 2024	43.28	-0.14	-0.31%	43.28	43.28	43.28	12
Oct 08 2024	43.415	-0.76	-1.71%	43.115	43.415	43.115	331
Oct 07 2024	44.17	0.09	0.19%	44.15	44.335	44.15	4,409
Oct 04 2024	44.085	-0.02	-0.03%	44.09	44.09	44.085	300
Oct 03 2024	44.10	-0.26	-0.59%	44.00	44.10	44.00	533
Oct 02 2024	44.36	0.57	1.30%	44.36	44.36	44.36	84
Oct 01 2024	43.79	-0.03	-0.07%	43.79	43.79	43.79	36
Sep 30 2024	43.82	0.26	0.59%	43.82	43.82	43.82	201
Sep 27 2024	43.565	0.44	1.02%	43.565	43.565	43.565	73
Sep 26 2024	43.125	0.23	0.54%	43.125	43.125	43.125	70
Sep 25 2024	42.895	0.00	0.00%	42.895	42.895	42.895	0
Sep 24 2024	42.895	1.07	2.55%	42.67	42.895	42.67	2,233
Sep 23 2024	41.83	0.00	0.00%	41.83	41.83	41.83	0
Sep 20 2024	41.83	0.00	0.00%	41.83	41.83	41.83	0
Sep 19 2024	41.83	0.00	0.00%	41.83	41.83	41.83	0
Sep 18 2024	41.83	0.15	0.36%	41.835	41.835	41.83	240
Sep 17 2024	41.68	0.00	0.00%	41.68	41.68	41.68	0
Sep 16 2024	41.68	0.34	0.82%	41.68	41.68	41.68	364
Sep 13 2024	41.34	0.00	0.00%	41.34	41.34	41.34	0
Sep 12 2024	41.34	0.53	1.30%	41.34	41.34	41.34	385
Sep 11 2024	40.81	-0.04	-0.09%	40.80	40.81	40.80	245
Sep 10 2024	40.845	0.55	1.35%	40.845	40.845	40.845	195
Sep 09 2024	40.30	0.00	0.00%	40.30	40.30	40.30	0
Sep 06 2024	40.30	-0.49	-1.20%	40.94	41.055	40.30	547
Sep 05 2024	40.79	0.13	0.31%	40.79	40.79	40.79	205
Sep 04 2024	40.665	-0.46	-1.12%	40.665	40.665	40.665	65
Sep 03 2024	41.125	-0.38	-0.92%	41.285	41.285	41.125	491
Sep 02 2024	41.505	0.36	0.86%	41.505	41.505	41.505	544

Exchnage Trading Funds

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions