Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

58.86 +0.53 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2016 39.64 39.64 39.64 0 -0.19(-0.47%)
Oct 27, 2016 39.83 39.83 39.83 39.83 143 -0.05(-0.11%)
Oct 25, 2016 39.87 39.87 39.87 0 -0.11(-0.27%)
Oct 24, 2016 40.05 40.05 39.98 39.98 4,719 +0.24(+0.61%)
Oct 21, 2016 39.69 39.82 39.69 39.74 3,719 -0.13(-0.32%)
Oct 20, 2016 39.86 39.86 39.86 39.86 333 +0.18(+0.45%)
Oct 18, 2016 39.69 39.68 39.68 39.68 555 +0.09(+0.23%)
Oct 17, 2016 39.55 39.59 39.55 39.59 1,436 -0.05(-0.11%)
Oct 14, 2016 39.64 39.64 39.64 39.64 111 +0.25(+0.64%)
Oct 13, 2016 39.38 39.38 39.38 39.38 1,221 -0.31(-0.77%)
Oct 12, 2016 39.69 39.69 39.69 39.69 444 -0.40(-0.99%)
Oct 10, 2016 40.09 40.09 40.09 40.09 32 +0.12(+0.29%)
Oct 05, 2016 40.06 39.97 39.97 39.97 666 +0.17(+0.43%)
Oct 04, 2016 39.96 39.96 39.80 39.80 501 -0.26(-0.65%)
Oct 03, 2016 40.06 40.06 40.06 40.06 1 +0.00(+0.00%)
Sep 30, 2016 40.06 40.06 40.06 40.06 6 +0.00(+0.00%)
Sep 29, 2016 40.06 40.06 40.06 40.06 0 +0.00(+0.00%)
Sep 28, 2016 40.06 40.06 40.06 40.06 111 -0.11(-0.28%)
Sep 27, 2016 40.18 40.18 40.09 40.17 1,637 +0.22(+0.55%)
Sep 26, 2016 39.95 39.95 39.95 39.95 124 -0.33(-0.83%)
Sep 23, 2016 40.28 40.28 40.28 40.28 111 +0.33(+0.83%)
Sep 21, 2016 39.95 39.95 39.95 39.95 111 +0.32(+0.82%)
Sep 13, 2016 39.53 39.63 39.63 39.63 557 -0.87(-2.14%)
Sep 07, 2016 40.49 40.49 40.49 40.49 55 -0.03(-0.08%)
Aug 29, 2016 40.42 40.53 40.53 40.53 780 +0.12(+0.29%)
Aug 26, 2016 40.32 40.42 40.32 40.41 356 -0.31(-0.76%)
Aug 23, 2016 40.72 40.72 40.72 40.72 4 +0.13(+0.31%)
Aug 22, 2016 40.59 40.59 40.59 40.59 167 +0.15(+0.36%)
Aug 19, 2016 40.44 40.44 40.44 40.44 132 +0.19(+0.48%)
Aug 17, 2016 40.25 40.25 40.25 40.25 13,491 -0.23(-0.58%)
Aug 16, 2016 40.48 40.48 40.48 40.48 557 -0.18(-0.43%)
Aug 15, 2016 40.75 40.75 40.57 40.66 1,237 +0.32(+0.79%)
Aug 08, 2016 40.31 40.34 40.31 40.34 59 -0.19(-0.46%)
Aug 05, 2016 40.40 40.53 40.40 40.53 1,282 +0.49(+1.23%)
Aug 03, 2016 40.08 40.08 40.04 40.04 100 +0.06(+0.15%)
Aug 02, 2016 39.98 39.98 39.98 39.98 111 -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.