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 (%)
Apr 27, 2017 45.05 45.05 45.05 0 -0.07(-0.16%)
Apr 26, 2017 45.13 45.13 45.13 45.13 240 +0.21(+0.47%)
Apr 25, 2017 44.91 44.94 44.91 44.91 1,439 +0.15(+0.33%)
Apr 24, 2017 44.60 44.77 44.60 44.77 776 +0.27(+0.61%)
Apr 20, 2017 44.50 55 +0.62(+1.40%)
Apr 19, 2017 44.15 44.18 43.88 43.88 1,324 -0.14(-0.31%)
Apr 18, 2017 44.01 44.01 44.01 44.02 397 +0.08(+0.19%)
Apr 17, 2017 43.88 43.93 43.88 43.93 1,386 -0.21(-0.47%)
Apr 12, 2017 44.14 44.14 44.14 0 -0.14(-0.31%)
Apr 10, 2017 44.28 45 -0.12(-0.27%)
Apr 05, 2017 44.40 11 +0.18(+0.41%)
Apr 03, 2017 44.21 102 -0.16(-0.36%)
Mar 30, 2017 44.37 38 +0.36(+0.83%)
Mar 27, 2017 44.01 6 -0.07(-0.17%)
Mar 24, 2017 44.17 44.20 44.08 44.08 727 -0.19(-0.44%)
Mar 23, 2017 44.27 44.27 44.27 44.27 332 +0.34(+0.77%)
Mar 22, 2017 44.05 44.10 43.85 43.93 1,219 -0.15(-0.34%)
Mar 21, 2017 44.16 44.16 44.09 44.09 332 -0.62(-1.39%)
Mar 20, 2017 44.71 44.71 44.71 44.71 266 -0.02(-0.04%)
Mar 17, 2017 44.69 44.73 44.69 44.73 288 -0.00(-0.00%)
Mar 16, 2017 44.68 44.73 44.68 44.73 540 +0.18(+0.40%)
Mar 15, 2017 44.34 44.55 44.34 44.55 818 +0.11(+0.25%)
Mar 14, 2017 44.29 44.44 44.29 44.44 13,150 -0.07(-0.16%)
Mar 13, 2017 44.51 44.56 44.43 44.51 2,637 -0.04(-0.08%)
Mar 10, 2017 44.48 44.55 44.48 44.55 334 +0.24(+0.53%)
Mar 09, 2017 44.45 44.50 44.31 44.31 1,992 -0.03(-0.06%)
Mar 08, 2017 44.34 44.34 44.34 44.34 122 -0.08(-0.17%)
Mar 06, 2017 44.42 66 -0.18(-0.41%)
Mar 03, 2017 44.55 44.64 44.55 44.60 2,775 -0.03(-0.06%)
Mar 02, 2017 44.73 44.78 44.63 44.63 60,780 +0.34(+0.76%)
Feb 28, 2017 44.29 22 -0.06(-0.14%)
Feb 27, 2017 44.46 44.46 44.35 44.35 494 +0.09(+0.21%)
Feb 23, 2017 44.26 3 -0.06(-0.14%)
Feb 21, 2017 44.32 44.32 44.32 0 +0.56(+1.27%)
Feb 16, 2017 43.76 43.76 43.76 0 +0.02(+0.04%)
Feb 15, 2017 43.74 43.74 43.74 43.74 443 +0.28(+0.65%)
Feb 14, 2017 43.34 43.49 43.34 43.46 1,338 +0.84(+1.96%)
Feb 08, 2017 42.62 42.62 42.62 0 +0.03(+0.06%)
Feb 06, 2017 42.60 42.60 42.60 0 +0.25(+0.59%)
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.