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 (%)
Feb 29, 2016 35.96 35.96 35.96 35.96 312 -0.00(-0.01%)
Feb 25, 2016 35.67 35.96 35.96 35.96 1,240 +0.39(+1.11%)
Feb 24, 2016 35.57 35.58 34.89 35.57 6,635 +0.08(+0.22%)
Feb 23, 2016 35.65 35.65 35.40 35.49 732 -0.24(-0.67%)
Feb 22, 2016 35.50 35.73 35.50 35.73 786 +0.40(+1.13%)
Feb 19, 2016 35.30 35.33 35.25 35.33 1,845 +0.01(+0.03%)
Feb 18, 2016 35.26 35.42 35.26 35.32 1,522 +0.03(+0.09%)
Feb 17, 2016 35.33 35.40 35.22 35.29 13,907 +0.42(+1.21%)
Feb 16, 2016 34.64 34.93 34.56 34.86 45,080 +0.97(+2.85%)
Feb 12, 2016 33.90 33.90 33.90 33.90 225 +0.22(+0.66%)
Feb 11, 2016 33.64 33.72 33.44 33.68 3,568 -0.72(-2.09%)
Feb 10, 2016 34.39 34.39 34.39 34.39 507 +0.20(+0.60%)
Feb 09, 2016 34.19 34.19 34.19 34.19 375 +0.38(+1.13%)
Feb 08, 2016 34.23 34.23 33.70 33.81 931 -0.63(-1.82%)
Feb 05, 2016 35.01 35.01 34.43 34.43 933 +0.08(+0.25%)
Feb 03, 2016 35.09 35.09 34.35 34.35 78 -1.37(-3.82%)
Feb 01, 2016 35.54 35.72 35.54 35.72 98 +0.60(+1.72%)
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%)
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.