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 (%)
Oct 28, 2016 39.51 39.51 39.51 0 -0.19(-0.47%)
Oct 27, 2016 39.70 39.70 39.70 39.70 143 -0.05(-0.11%)
Oct 25, 2016 39.74 39.74 39.74 0 -0.11(-0.27%)
Oct 24, 2016 39.92 39.92 39.85 39.85 4,734 +0.24(+0.61%)
Oct 21, 2016 39.56 39.69 39.56 39.61 3,731 -0.13(-0.32%)
Oct 20, 2016 39.73 39.73 39.73 39.73 334 +0.18(+0.45%)
Oct 18, 2016 39.56 39.55 39.55 39.55 556 +0.09(+0.23%)
Oct 17, 2016 39.42 39.46 39.42 39.46 1,441 -0.04(-0.11%)
Oct 14, 2016 39.51 39.51 39.51 39.51 111 +0.25(+0.64%)
Oct 13, 2016 39.26 39.26 39.26 39.26 1,225 -0.31(-0.77%)
Oct 12, 2016 39.56 39.56 39.56 39.56 445 -0.40(-0.99%)
Oct 10, 2016 39.96 39.96 39.96 39.96 32 +0.12(+0.29%)
Oct 05, 2016 39.93 39.84 39.84 39.84 668 +0.17(+0.43%)
Oct 04, 2016 39.83 39.83 39.67 39.67 503 -0.26(-0.65%)
Oct 03, 2016 39.93 39.93 39.93 39.93 1 +0.00(+0.00%)
Sep 30, 2016 39.93 39.93 39.93 39.93 6 +0.00(+0.00%)
Sep 29, 2016 39.93 39.93 39.93 39.93 0 +0.00(+0.00%)
Sep 28, 2016 39.93 39.93 39.93 39.93 111 -0.11(-0.28%)
Sep 27, 2016 40.05 40.05 39.96 40.04 1,642 +0.22(+0.55%)
Sep 26, 2016 39.82 39.82 39.82 39.82 124 -0.33(-0.83%)
Sep 23, 2016 40.15 40.15 40.15 40.15 111 +0.33(+0.83%)
Sep 21, 2016 39.82 39.82 39.82 39.82 111 +0.32(+0.82%)
Sep 13, 2016 39.41 39.50 39.50 39.50 559 -0.86(-2.14%)
Sep 07, 2016 40.36 40.36 40.36 40.36 55 -0.03(-0.08%)
Aug 29, 2016 40.29 40.40 40.40 40.40 783 +0.12(+0.29%)
Aug 26, 2016 40.19 40.28 40.19 40.28 357 -0.31(-0.76%)
Aug 23, 2016 40.59 40.59 40.59 40.59 4 +0.13(+0.31%)
Aug 22, 2016 40.46 40.46 40.46 40.46 167 +0.15(+0.36%)
Aug 19, 2016 40.31 40.31 40.31 40.31 133 +0.19(+0.48%)
Aug 17, 2016 40.12 40.12 40.12 40.12 13,535 -0.23(-0.58%)
Aug 16, 2016 40.35 40.35 40.35 40.35 559 -0.17(-0.43%)
Aug 15, 2016 40.62 40.62 40.44 40.53 1,241 +0.32(+0.79%)
Aug 08, 2016 40.18 40.21 40.18 40.21 59 -0.19(-0.46%)
Aug 05, 2016 40.27 40.40 40.27 40.40 1,286 +0.49(+1.23%)
Aug 03, 2016 39.95 39.95 39.91 39.91 100 +0.06(+0.15%)
Aug 02, 2016 39.85 39.85 39.85 39.85 111 -0.17(-0.41%)
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.