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 (%)
Dec 31, 2018 48.95 48.95 48.95 48.95 107 +0.22(+0.46%)
Dec 28, 2018 49.37 49.37 48.73 48.73 214 +0.14(+0.28%)
Dec 27, 2018 48.59 48.59 48.59 48.59 10 +0.27(+0.56%)
Dec 26, 2018 46.25 48.32 46.25 48.32 661 +2.01(+4.34%)
Dec 24, 2018 46.63 46.63 46.31 46.31 431 -1.13(-2.38%)
Dec 21, 2018 48.68 48.68 47.44 47.44 647 -0.82(-1.71%)
Dec 20, 2018 48.47 49.04 48.27 48.27 1,887 -0.96(-1.95%)
Dec 19, 2018 50.22 50.23 49.22 49.22 4,305 -0.77(-1.55%)
Dec 18, 2018 49.98 50.04 49.98 50.00 666 +0.22(+0.44%)
Dec 17, 2018 50.53 50.53 49.78 49.78 434 -1.13(-2.21%)
Dec 14, 2018 51.39 51.39 50.91 50.91 107 -0.95(-1.82%)
Dec 13, 2018 52.06 52.06 51.77 51.85 647 -0.07(-0.14%)
Dec 12, 2018 52.22 52.22 51.93 51.93 329 +0.32(+0.62%)
Dec 11, 2018 51.88 51.88 51.59 51.61 539 -0.05(-0.10%)
Dec 10, 2018 51.19 51.66 50.55 51.66 6,022 -2.08(-3.88%)
Dec 07, 2018 53.74 53.74 53.74 53.74 107 +0.00(+0.00%)
Dec 06, 2018 53.74 53.74 53.74 53.74 147 +0.00(+0.00%)
Dec 04, 2018 53.74 53.74 53.74 53.74 323 -0.54(-1.00%)
Dec 03, 2018 54.28 54.29 54.28 54.29 298 +0.42(+0.78%)
Nov 30, 2018 53.78 53.86 53.78 53.86 1,295 +1.69(+3.23%)
Nov 29, 2018 52.18 52.18 52.18 0 +0.00(+0.00%)
Nov 28, 2018 52.18 52.18 52.18 52.18 86 +0.00(+0.00%)
Nov 27, 2018 52.20 52.20 52.18 52.18 302 +0.12(+0.23%)
Nov 26, 2018 52.04 52.06 52.04 52.06 1,622 +0.44(+0.84%)
Nov 23, 2018 51.71 51.71 51.62 51.62 863 +0.04(+0.07%)
Nov 21, 2018 51.58 51.58 51.58 0 -0.31(-0.59%)
Nov 20, 2018 51.89 51.89 51.89 51.89 448 -1.39(-2.61%)
Nov 19, 2018 53.28 53.28 53.28 53.28 3 +0.00(+0.00%)
Nov 16, 2018 53.09 53.28 53.09 53.28 647 -0.09(-0.17%)
Nov 15, 2018 53.37 53.37 53.37 53.37 2 +0.00(+0.00%)
Nov 14, 2018 53.37 53.37 53.37 53.37 108 +0.00(+0.00%)
Nov 13, 2018 53.37 53.37 53.37 53.37 24 +0.00(+0.00%)
Nov 12, 2018 53.74 53.74 53.37 53.37 1,570 -0.82(-1.51%)
Nov 09, 2018 54.20 54.35 53.93 54.19 3,129 +0.14(+0.26%)
Nov 08, 2018 54.05 54.05 54.05 54.05 82 +0.00(+0.00%)
Nov 07, 2018 54.05 54.05 54.05 54.05 146 +1.07(+2.02%)
Nov 06, 2018 52.98 52.98 52.98 52.98 53 +0.00(+0.00%)
Nov 05, 2018 53.35 53.35 52.89 52.98 379 -0.39(-0.74%)
Nov 02, 2018 53.38 53.38 53.38 0 +0.00(+0.00%)
Nov 01, 2018 53.15 53.38 53.15 53.38 350 +0.31(+0.59%)
Oct 31, 2018 52.82 53.06 52.82 53.06 1,094 +1.47(+2.85%)
Oct 30, 2018 51.59 51.59 51.59 51.59 215 +0.17(+0.32%)
Oct 29, 2018 52.22 52.22 51.43 51.43 4,761 -0.52(-1.00%)
Oct 26, 2018 51.65 51.95 51.65 51.95 215 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 51.89 51.89 51.89 51.89 397 -1.41(-2.65%)
Oct 23, 2018 53.30 53.30 53.30 53.30 2,158 -0.82(-1.52%)
Oct 22, 2018 54.12 54.12 54.12 54.12 348 +0.56(+1.04%)
Oct 19, 2018 53.57 53.57 53.57 53.57 107 +0.00(+0.00%)
Oct 18, 2018 53.57 53.57 53.47 53.57 647 -0.18(-0.33%)
Oct 17, 2018 53.74 53.74 63 +0.00(+0.00%)
Oct 16, 2018 53.74 53.74 53.74 53.74 8 +0.00(+0.00%)
Oct 15, 2018 53.74 53.74 21 +0.00(+0.00%)
Oct 12, 2018 53.74 53.74 53.74 53.74 215 +1.10(+2.09%)
Oct 11, 2018 53.54 53.54 52.64 52.64 1,837 -2.84(-5.11%)
Oct 10, 2018 55.48 55.48 55.48 55.48 182 -0.42(-0.75%)
Oct 09, 2018 55.80 55.90 55.80 55.90 658 +0.45(+0.82%)
Oct 08, 2018 55.44 55.44 55.44 55.44 227 -0.62(-1.10%)
Oct 05, 2018 56.06 56.06 56.06 56.06 107 -0.00(-0.00%)
Oct 04, 2018 56.06 56.06 56.06 56.06 259 -0.82(-1.45%)
Oct 03, 2018 56.83 56.89 56.83 56.89 461 +0.27(+0.47%)
Oct 02, 2018 56.62 56.62 56.62 56.62 379 +0.23(+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.