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 )

61.64 -0.11 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2018 27.02 27.02 27.02 0 -0.25(-0.91%)
May 30, 2018 27.18 27.26 27.18 27.26 522 +0.14(+0.51%)
May 23, 2018 27.13 27.13 27.13 0 -0.04(-0.16%)
May 22, 2018 27.29 27.29 27.17 27.17 1,256 -0.03(-0.12%)
May 21, 2018 27.32 27.32 27.12 27.20 1,302 +0.18(+0.67%)
May 18, 2018 27.02 27.02 27.02 27.02 3,150 -0.04(-0.14%)
May 17, 2018 27.06 27.06 27.06 27.06 1,365 +0.08(+0.30%)
May 15, 2018 26.98 26.98 26.98 75 -0.19(-0.70%)
May 14, 2018 27.37 27.37 27.17 27.17 4,540 +0.01(+0.05%)
May 11, 2018 27.20 27.20 27.16 27.16 641 +0.49(+1.83%)
May 08, 2018 26.67 26.67 26.67 2 -0.02(-0.09%)
May 07, 2018 26.69 26.69 26.69 26.69 1,258 +0.40(+1.51%)
May 03, 2018 26.29 26.29 26.29 16 -0.17(-0.63%)
May 02, 2018 26.46 26.46 26.46 26.46 215 +0.06(+0.24%)
May 01, 2018 26.40 26.40 26.40 26.40 459 -0.15(-0.56%)
Apr 26, 2018 26.55 26.55 26.55 4 +0.35(+1.35%)
Apr 25, 2018 26.20 26.20 26.19 26.19 888 +0.12(+0.48%)
Apr 24, 2018 26.07 26.07 26.07 26.07 211 -0.50(-1.86%)
Apr 23, 2018 26.56 26.56 26.56 26.56 1,220 -0.21(-0.77%)
Apr 19, 2018 26.77 26.77 26.77 0 -0.23(-0.84%)
Apr 18, 2018 27.00 27.01 26.99 27.00 4,599 -0.02(-0.07%)
Apr 17, 2018 26.96 27.02 26.96 27.02 1,254 +0.18(+0.67%)
Apr 16, 2018 26.82 26.83 26.82 26.83 1,676 +0.35(+1.34%)
Apr 13, 2018 26.55 26.55 26.48 26.48 2,755 -0.03(-0.11%)
Apr 10, 2018 26.51 26.51 26.51 8 +0.22(+0.86%)
Apr 09, 2018 26.28 26.28 26.28 26.28 1,051 +0.08(+0.29%)
Mar 28, 2018 26.21 26.21 26.21 204 -0.10(-0.38%)
Mar 27, 2018 26.31 26.31 26.31 26.31 765 -1.02(-3.73%)
Mar 21, 2018 27.33 27.33 27.33 238 -0.13(-0.48%)
Mar 19, 2018 27.46 27.46 27.46 0 -0.17(-0.60%)
Mar 15, 2018 27.63 27.63 27.63 0 +0.00(+0.01%)
Mar 14, 2018 27.62 27.62 27.62 27.62 512 -0.31(-1.09%)
Mar 12, 2018 27.93 27.93 27.93 4 +0.01(+0.02%)
Mar 09, 2018 27.86 27.92 27.86 27.92 1,049 +0.46(+1.68%)
Mar 08, 2018 27.41 27.46 27.37 27.46 2,026 +0.21(+0.78%)
Mar 07, 2018 27.25 27.25 27.25 27.25 485 +0.27(+1.02%)
Mar 05, 2018 26.97 26.97 26.97 184 +0.09(+0.33%)
Mar 01, 2018 26.89 26.89 26.89 4 -0.75(-2.72%)
Feb 27, 2018 27.64 27.64 27.64 146 -0.14(-0.50%)
Feb 26, 2018 27.78 27.78 27.78 27.78 316 +0.42(+1.55%)
Feb 21, 2018 27.35 27.35 27.35 4 +0.16(+0.58%)
Feb 20, 2018 27.34 27.34 27.19 27.19 988 -0.13(-0.49%)
Feb 15, 2018 27.33 27.33 27.33 0 +0.77(+2.91%)
Feb 12, 2018 26.55 26.55 26.55 37 +0.35(+1.34%)
Feb 08, 2018 26.20 26.20 26.20 171 -0.83(-3.07%)
Feb 07, 2018 27.00 27.03 26.81 27.03 783 +0.22(+0.84%)
Feb 06, 2018 25.79 26.81 25.79 26.81 8,398 -1.31(-4.65%)
Jan 31, 2018 28.12 28.12 28.12 37 -0.14(-0.49%)
Jan 25, 2018 28.25 28.25 28.25 238 +0.08(+0.27%)
Jan 23, 2018 28.18 28.18 28.18 810 +0.10(+0.36%)
Jan 22, 2018 28.07 28.08 28.03 28.08 1,149 +0.26(+0.94%)
Jan 17, 2018 27.82 27.82 27.82 4 +0.07(+0.24%)
Jan 16, 2018 27.70 27.95 27.70 27.75 1,991 +0.36(+1.31%)
Jan 11, 2018 27.39 27.39 27.39 0 +0.08(+0.29%)
Jan 10, 2018 27.31 27.31 27.31 27.31 502 +0.05(+0.20%)
Jan 08, 2018 27.26 27.26 27.26 83 +0.11(+0.40%)
Jan 05, 2018 27.15 27.15 27.15 27.15 293 +0.01(+0.02%)
Jan 04, 2018 27.15 27.15 27.15 27.15 4,284 +0.23(+0.85%)
Jan 03, 2018 26.92 26.92 26.92 26.92 2,355 -0.05(-0.20%)
Dec 29, 2017 26.97 26.97 26.97 83 +0.25(+0.93%)
Dec 28, 2017 26.71 26.76 26.71 26.72 7,935 -0.01(-0.05%)
Dec 27, 2017 26.74 26.74 26.74 26.74 1,224 -0.06(-0.24%)
Dec 22, 2017 26.80 26.80 26.80 123 -0.03(-0.11%)
Dec 20, 2017 26.83 26.83 26.83 4 +0.02(+0.08%)
Dec 19, 2017 26.81 26.81 26.81 26.81 455 +0.07(+0.28%)
Dec 15, 2017 26.73 26.73 26.73 6 +0.08(+0.30%)
Dec 14, 2017 26.71 26.71 26.65 26.65 1,449 -0.04(-0.15%)
Dec 13, 2017 26.62 26.72 26.60 26.69 3,591 +0.05(+0.18%)
Dec 12, 2017 26.62 26.70 26.59 26.64 9,697 +0.37(+1.42%)
Dec 07, 2017 26.27 26.27 26.27 0 +0.01(+0.05%)
Dec 06, 2017 26.26 26.26 26.26 26.26 1,206 -0.17(-0.65%)
Dec 04, 2017 26.43 26.43 26.43 104 +0.04(+0.14%)
Dec 01, 2017 26.39 26.39 26.39 26.39 839 +0.20(+0.76%)
Nov 28, 2017 26.19 26.19 26.19 868 +0.20(+0.78%)
Nov 27, 2017 25.91 26.01 25.91 25.99 1,668 +0.05(+0.21%)
Nov 22, 2017 25.93 25.93 25.93 2 +0.04(+0.15%)
Nov 21, 2017 25.89 25.89 25.89 25.89 314 +0.18(+0.72%)
Nov 20, 2017 25.71 25.71 25.71 25.71 463 -0.06(-0.22%)
Nov 16, 2017 25.77 25.77 25.77 222 +0.09(+0.36%)
Nov 14, 2017 25.67 25.67 25.67 37 -0.01(-0.03%)
Nov 13, 2017 25.68 25.68 25.68 25.68 249 -0.04(-0.16%)
Nov 10, 2017 25.60 25.72 25.60 25.72 3,035 -0.12(-0.45%)
Nov 08, 2017 25.84 25.84 25.84 0 +0.13(+0.52%)
Nov 07, 2017 25.81 25.81 25.69 25.71 3,157 +0.04(+0.15%)
Nov 03, 2017 25.67 25.67 25.67 0 +0.09(+0.35%)
Nov 02, 2017 25.58 25.58 25.58 25.58 214 -0.13(-0.51%)
Oct 31, 2017 25.71 25.71 25.71 142 +0.05(+0.20%)
Oct 27, 2017 25.66 25.66 25.66 780 +0.16(+0.62%)
Oct 26, 2017 25.50 25.50 25.50 25.50 209 +0.18(+0.69%)
Oct 25, 2017 25.32 25.32 25.32 25.32 209 -0.29(-1.11%)
Oct 24, 2017 25.58 25.61 25.58 25.61 1,355 +0.03(+0.10%)
Oct 23, 2017 25.59 25.68 25.58 25.58 2,771 +0.02(+0.07%)
Oct 20, 2017 25.55 25.58 25.55 25.57 1,101 +0.07(+0.26%)
Oct 18, 2017 25.50 25.50 25.50 211 +0.12(+0.49%)
Oct 06, 2017 25.38 25.38 25.38 0 +0.05(+0.19%)
Oct 05, 2017 25.33 25.33 25.33 25.33 1,093 +0.04(+0.15%)
Oct 04, 2017 25.29 25.29 25.29 25.29 325 +0.11(+0.44%)
Oct 03, 2017 25.18 25.18 25.18 25.18 241 +0.26(+1.05%)
Oct 02, 2017 24.92 24.92 24.92 24.92 1,644 +0.01(+0.02%)
Sep 28, 2017 24.91 24.91 24.91 0 +0.04(+0.17%)
Sep 22, 2017 24.87 10 -0.14(-0.55%)
Sep 19, 2017 25.01 25.01 25.01 0 -0.00(-0.02%)
Sep 18, 2017 25.02 25.02 25.01 25.01 1,209 +0.20(+0.79%)
Sep 14, 2017 24.82 24.82 24.82 0 -0.10(-0.38%)
Sep 13, 2017 24.88 24.91 24.83 24.91 5,789 +0.10(+0.42%)
Sep 11, 2017 24.81 311 +0.22(+0.89%)
Sep 08, 2017 24.59 24.59 24.59 24.59 359 +0.07(+0.27%)
Sep 07, 2017 24.52 24.52 24.52 24.52 2,102 -0.05(-0.19%)
Sep 06, 2017 24.55 24.57 24.55 24.57 4,840 -0.12(-0.50%)
Sep 01, 2017 24.69 94 +0.09(+0.36%)
Aug 31, 2017 24.61 24.61 24.60 24.60 3,808 +0.22(+0.90%)
Aug 29, 2017 24.38 24.38 24.38 0 +0.03(+0.12%)
Aug 28, 2017 24.33 24.36 24.33 24.36 452 -0.08(-0.32%)
Aug 24, 2017 24.43 24.43 24.43 0 +0.13(+0.53%)
Aug 17, 2017 24.30 24.30 24.30 0 -0.34(-1.39%)
Aug 16, 2017 24.63 24.65 24.63 24.65 16,780 +0.09(+0.38%)
Aug 15, 2017 24.53 24.57 24.53 24.55 4,285 -0.08(-0.33%)
Aug 09, 2017 24.63 24.63 24.63 0 -0.02(-0.10%)
Aug 07, 2017 24.66 113 +0.06(+0.26%)
Aug 04, 2017 24.57 24.59 24.57 24.59 1,013 -0.13(-0.54%)
Aug 03, 2017 24.73 24.73 24.73 24.73 986 +0.20(+0.83%)
Aug 02, 2017 24.52 24.57 24.52 24.52 10,081 -0.09(-0.35%)
Jul 31, 2017 24.61 37 +0.00(+0.00%)
Jul 27, 2017 24.61 24.61 24.61 0 +0.05(+0.21%)
Jul 21, 2017 24.56 24.56 24.56 0 +0.04(+0.15%)
Jul 20, 2017 24.72 24.72 24.52 24.52 1,261 -0.07(-0.28%)
Jul 19, 2017 24.54 24.59 24.54 24.59 2,125 +0.19(+0.77%)
Jul 18, 2017 24.26 24.40 24.26 24.40 2,147 +0.02(+0.09%)
Jul 14, 2017 24.38 63 +0.11(+0.43%)
Jul 13, 2017 24.27 24.27 24.27 24.27 3,383 +0.04(+0.18%)
Jul 12, 2017 24.23 24.23 24.23 24.23 1,215 +0.10(+0.39%)
Jul 10, 2017 24.13 18 +0.08(+0.35%)
Jul 07, 2017 24.05 24.05 24.05 24.05 420 +0.08(+0.34%)
Jul 06, 2017 23.97 23.97 23.97 23.97 420 -0.13(-0.52%)
Jul 03, 2017 24.09 24.09 24.09 24.09 46 +0.00(+0.00%)
Jun 30, 2017 24.09 105 +0.18(+0.77%)
Jun 29, 2017 24.13 24.13 23.90 23.91 2,628 -0.26(-1.09%)
Jun 27, 2017 24.17 4 -0.15(-0.62%)
Jun 26, 2017 24.33 24.33 24.32 24.32 2,329 +0.13(+0.55%)
Jun 23, 2017 24.32 24.32 24.19 24.19 1,932 +0.00(+0.00%)
Jun 22, 2017 24.27 24.27 24.17 24.19 2,836 +0.00(+0.02%)
Jun 21, 2017 24.16 24.19 24.16 24.19 578 -0.04(-0.15%)
Jun 20, 2017 24.22 24.22 24.22 24.22 294 +0.01(+0.04%)
Jun 15, 2017 24.21 65 +0.19(+0.79%)
Jun 12, 2017 24.02 24.02 24.02 0 +0.01(+0.06%)
Jun 09, 2017 24.01 24.01 24.01 24.01 2,564 -0.16(-0.68%)
Jun 08, 2017 24.19 24.19 24.17 24.17 14,349 +0.08(+0.32%)
Jun 06, 2017 24.09 2 -0.08(-0.33%)
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.