Skip to main content

S&P 500 Ex-Energy ETF (NY: SPXE )

58.71 +0.19 (+0.32%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 35.11 35.11 35.11 35.11 125 +0.39(+1.12%)
Jan 28, 2016 34.72 34.72 34.72 34.72 387 -0.18(-0.51%)
Jan 27, 2016 34.80 34.91 34.80 34.90 1,226 -0.03(-0.08%)
Jan 26, 2016 34.94 34.99 34.86 34.93 4,013 +0.12(+0.33%)
Jan 25, 2016 34.82 34.93 34.81 34.81 638 -0.21(-0.61%)
Jan 22, 2016 34.94 35.02 34.87 35.02 1,702 +0.43(+1.26%)
Jan 21, 2016 34.76 34.78 34.39 34.59 6,099 +0.35(+1.04%)
Jan 20, 2016 33.96 34.24 33.96 34.24 844 -0.18(-0.52%)
Jan 19, 2016 34.75 34.79 34.39 34.41 1,747 -0.13(-0.39%)
Jan 15, 2016 34.61 34.55 34.55 34.55 1,127 -0.89(-2.50%)
Jan 14, 2016 35.13 35.43 35.13 35.43 563 +0.46(+1.32%)
Jan 13, 2016 35.74 35.74 34.85 34.97 1,077 -0.77(-2.16%)
Jan 12, 2016 35.80 35.84 35.41 35.74 4,024 +0.23(+0.65%)
Jan 11, 2016 35.44 35.54 34.98 35.51 2,911 +0.21(+0.61%)
Jan 08, 2016 35.80 35.89 35.30 35.30 14,711 -0.51(-1.42%)
Jan 07, 2016 36.12 36.20 35.80 35.80 33,739 -0.74(-2.01%)
Jan 06, 2016 36.59 36.59 36.54 36.54 2,356 -0.44(-1.20%)
Jan 05, 2016 37.03 37.06 36.80 36.98 7,890 -0.01(-0.02%)
Jan 04, 2016 36.90 37.20 36.85 36.99 54,034 -0.66(-1.74%)
Dec 31, 2015 37.82 37.65 37.65 37.65 17,250 -0.43(-1.14%)
Dec 30, 2015 38.12 38.14 38.04 38.08 4,639 -0.12(-0.32%)
Dec 29, 2015 38.15 38.20 38.15 38.20 1,946 +0.55(+1.45%)
Dec 28, 2015 37.74 37.77 37.61 37.66 5,637 -0.19(-0.49%)
Dec 24, 2015 37.84 37.84 37.84 37.84 676 +0.08(+0.21%)
Dec 23, 2015 37.77 37.77 37.77 37.77 1,068 +0.37(+0.99%)
Dec 22, 2015 37.24 37.40 37.24 37.40 1,206 +0.47(+1.28%)
Dec 21, 2015 37.10 37.12 36.89 36.92 1,126 -0.10(-0.26%)
Dec 18, 2015 37.37 37.38 37.02 37.02 1,468 -0.52(-1.39%)
Dec 17, 2015 38.04 38.04 37.54 37.54 2,610 -0.54(-1.41%)
Dec 16, 2015 37.59 38.08 37.59 38.08 1,020 +0.58(+1.55%)
Dec 15, 2015 37.57 37.65 37.49 37.50 3,099 +0.41(+1.12%)
Dec 14, 2015 37.14 37.14 36.83 37.08 2,035 +0.15(+0.41%)
Dec 11, 2015 37.22 37.22 36.88 36.93 13,460 -0.74(-1.98%)
Dec 10, 2015 37.68 37.68 37.68 37.68 425 -0.19(-0.51%)
Dec 08, 2015 37.85 37.87 37.81 37.87 154 -0.11(-0.29%)
Dec 07, 2015 38.28 38.28 37.98 37.98 601 -0.26(-0.67%)
Dec 04, 2015 38.02 38.24 37.99 38.24 7,022 +0.84(+2.23%)
Dec 03, 2015 37.90 37.90 37.40 37.40 1,446 -0.63(-1.66%)
Dec 02, 2015 38.39 38.39 38.02 38.04 1,238 -0.08(-0.21%)
Dec 01, 2015 38.25 38.25 38.12 38.12 231 +0.11(+0.28%)
Nov 30, 2015 38.13 38.13 37.97 38.01 38,367 -0.08(-0.21%)
Nov 27, 2015 38.10 38.10 38.09 38.09 226 +0.06(+0.16%)
Nov 24, 2015 37.84 38.03 38.03 38.03 1,133 -0.09(-0.23%)
Nov 23, 2015 38.14 38.15 38.12 38.12 7,574 -0.01(-0.02%)
Nov 20, 2015 38.19 38.19 38.12 38.12 462 +0.17(+0.44%)
Nov 19, 2015 37.95 37.98 37.95 37.96 32,917 +0.20(+0.54%)
Nov 18, 2015 37.75 37.75 37.75 37.75 113 +0.48(+1.28%)
Nov 17, 2015 37.29 37.29 37.28 37.28 607 +0.31(+0.84%)
Nov 16, 2015 36.97 36.97 36.97 36.97 113 +0.07(+0.19%)
Nov 13, 2015 36.99 37.00 36.90 36.90 1,119 -0.56(-1.48%)
Nov 12, 2015 37.45 37.45 37.45 37.45 113 -0.37(-0.97%)
Nov 11, 2015 37.82 37.82 37.82 37.82 2,266 +0.05(+0.13%)
Nov 10, 2015 37.74 37.77 37.74 37.77 262 -0.01(-0.03%)
Nov 09, 2015 37.78 37.78 37.78 37.78 340 -0.20(-0.53%)
Nov 05, 2015 37.98 37.98 37.98 37.98 1,246 -0.22(-0.58%)
Nov 03, 2015 38.13 38.20 38.20 38.20 11,787 +0.11(+0.30%)
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.