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 )

56.45 +0.36 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 40.88 40.88 40.88 0 -0.10(-0.25%)
Nov 28, 2016 40.99 40.99 40.99 0 +0.12(+0.29%)
Nov 21, 2016 40.87 40.87 40.87 0 +0.49(+1.22%)
Nov 16, 2016 40.38 40.38 40.38 0 +0.04(+0.11%)
Nov 14, 2016 40.33 40.33 40.33 0 +1.53(+3.95%)
Nov 04, 2016 38.80 57 -0.84(-2.11%)
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%)
Aug 01, 2016 40.14 40.14 40.14 40.14 188 -0.11(-0.27%)
Jul 29, 2016 40.25 40.25 40.25 40.25 1,290 +0.00(+0.00%)
Jul 27, 2016 40.25 40.25 40.25 40.25 1,114 +0.10(+0.25%)
Jul 26, 2016 40.14 40.14 40.14 40.15 1,479 +0.14(+0.35%)
Jul 21, 2016 40.11 40.01 40.01 40.01 668 -0.24(-0.59%)
Jul 20, 2016 40.28 40.28 40.25 40.25 1,576 +0.28(+0.70%)
Jul 18, 2016 39.97 39.97 39.97 39.97 334 -0.07(-0.18%)
Jul 15, 2016 39.98 40.04 39.98 40.04 1,449 +0.13(+0.34%)
Jul 14, 2016 40.07 40.08 39.91 39.91 2,341 +0.41(+1.04%)
Jul 11, 2016 39.46 39.50 39.50 39.50 6,801 +0.33(+0.85%)
Jul 08, 2016 39.14 39.17 38.80 39.17 1,029 +0.37(+0.95%)
Jul 07, 2016 38.80 38.80 38.80 38.80 256 +0.29(+0.75%)
Jul 05, 2016 38.51 38.51 38.51 38.51 447 -0.19(-0.48%)
Jul 01, 2016 38.70 38.70 38.70 38.70 557 +0.47(+1.23%)
Jun 30, 2016 38.20 38.23 38.17 38.23 1,114 +0.08(+0.20%)
Jun 29, 2016 38.09 38.18 37.96 38.15 12,298 +0.89(+2.38%)
Jun 28, 2016 37.26 37.26 37.26 37.26 724 +0.38(+1.04%)
Jun 27, 2016 36.93 36.93 36.87 36.88 8,210 -0.80(-2.11%)
Jun 24, 2016 38.25 38.25 37.68 37.68 3,014 -1.30(-3.34%)
Jun 23, 2016 38.83 38.98 38.83 38.98 367 +0.46(+1.19%)
Jun 21, 2016 38.52 38.52 38.52 38.52 38 +0.56(+1.47%)
Jun 16, 2016 37.96 37.96 37.96 37.96 2,239 -0.21(-0.54%)
Jun 14, 2016 38.16 38.16 38.16 38.16 223 -0.36(-0.95%)
Jun 13, 2016 38.72 38.72 38.53 38.53 615 -0.12(-0.31%)
Jun 10, 2016 38.74 38.74 38.65 38.65 914 -0.44(-1.12%)
Jun 08, 2016 39.08 39.08 39.08 39.08 61 +0.02(+0.05%)
Jun 07, 2016 38.99 39.07 38.99 39.07 1,841 +0.08(+0.20%)
Jun 06, 2016 39.00 39.00 38.97 38.99 3,079 +0.31(+0.79%)
Jun 03, 2016 38.68 38.68 38.68 38.68 223 +0.02(+0.04%)
Jun 02, 2016 38.71 38.83 38.66 38.66 1,480 -0.03(-0.08%)
Jun 01, 2016 38.69 38.69 38.69 38.69 783 +0.17(+0.45%)
May 27, 2016 38.70 38.52 38.52 38.52 2,239 -0.01(-0.02%)
May 25, 2016 38.45 38.55 38.44 38.53 1 +0.24(+0.63%)
May 24, 2016 38.02 38.34 38.02 38.29 2,183 +0.50(+1.32%)
May 23, 2016 37.69 37.87 37.69 37.79 1,465 -0.10(-0.26%)
May 20, 2016 37.92 37.99 37.89 37.89 820 +0.27(+0.71%)
May 19, 2016 37.61 37.62 37.51 37.62 856 -0.41(-1.08%)
May 18, 2016 37.88 38.03 37.84 38.03 487 +0.40(+1.07%)
May 17, 2016 37.63 37.63 37.63 37.63 240 -0.33(-0.87%)
May 16, 2016 37.96 37.96 37.96 37.96 283 -0.08(-0.22%)
May 13, 2016 38.04 38.04 38.04 38.04 559 -0.01(-0.04%)
May 12, 2016 37.94 38.06 37.94 38.06 1,343 -0.17(-0.43%)
May 11, 2016 38.36 38.36 38.22 38.22 1,679 +0.01(+0.03%)
May 10, 2016 37.21 38.24 37.21 38.21 768 +0.13(+0.34%)
May 09, 2016 38.06 38.09 38.04 38.08 2,272 +0.50(+1.34%)
May 06, 2016 37.71 37.71 37.57 37.57 774 -0.17(-0.45%)
May 04, 2016 37.79 37.84 37.74 37.74 2 -0.35(-0.91%)
May 03, 2016 37.96 38.09 37.96 38.09 638 -0.05(-0.14%)
May 02, 2016 38.16 38.16 38.15 38.15 2,328 +0.20(+0.51%)
Apr 29, 2016 37.95 37.95 37.95 37.95 111 -0.18(-0.47%)
Apr 28, 2016 39.00 39.00 38.12 38.13 3,618 -0.28(-0.72%)
Apr 27, 2016 38.40 38.49 38.40 38.41 5,084 -0.12(-0.31%)
Apr 26, 2016 38.51 38.52 38.45 38.52 4,347 -0.15(-0.38%)
Apr 21, 2016 38.77 38.77 38.66 38.67 1 -0.15(-0.37%)
Apr 20, 2016 38.72 38.82 38.72 38.82 755 +0.13(+0.33%)
Apr 19, 2016 38.69 38.69 38.69 38.69 595 +0.01(+0.02%)
Apr 18, 2016 38.53 38.68 38.53 38.68 2,804 +0.27(+0.70%)
Apr 15, 2016 38.41 38.41 38.41 38.41 5,206 +0.00(+0.00%)
Apr 14, 2016 38.41 38.41 38.41 38.41 320 +0.13(+0.35%)
Apr 13, 2016 38.38 38.38 38.21 38.28 11,811 +0.54(+1.42%)
Apr 12, 2016 37.74 37.74 37.74 37.74 179 -0.12(-0.31%)
Apr 11, 2016 37.89 37.94 37.86 37.86 1,032 +0.13(+0.36%)
Apr 08, 2016 37.99 38.07 37.73 37.73 1,049 +0.04(+0.09%)
Apr 07, 2016 37.87 37.87 37.69 37.69 1,316 -0.44(-1.15%)
Apr 06, 2016 38.11 38.13 38.11 38.13 291 +0.33(+0.87%)
Apr 05, 2016 37.80 37.80 37.80 37.80 237 -0.35(-0.92%)
Mar 30, 2016 38.18 38.20 38.15 38.15 3 +0.64(+1.70%)
Mar 29, 2016 37.51 37.51 37.51 37.51 1,359 -0.11(-0.28%)
Mar 28, 2016 37.67 37.74 37.55 37.62 13,014 +0.21(+0.57%)
Mar 24, 2016 37.36 37.41 37.41 37.41 1,119 -0.43(-1.13%)
Mar 22, 2016 37.83 37.83 37.83 37.83 337 +0.20(+0.52%)
Mar 21, 2016 37.64 37.64 37.64 37.64 427 -0.12(-0.31%)
Mar 18, 2016 37.78 37.81 37.69 37.76 2,271 +0.28(+0.74%)
Mar 17, 2016 37.45 37.48 37.45 37.48 848 +0.12(+0.32%)
Mar 16, 2016 37.14 37.36 37.14 37.36 786 +0.11(+0.30%)
Mar 15, 2016 37.14 37.25 37.07 37.25 6,793 -0.07(-0.19%)
Mar 14, 2016 37.16 37.32 37.16 37.32 1,625 +0.09(+0.23%)
Mar 11, 2016 37.13 37.35 37.13 37.23 1,646 +0.61(+1.66%)
Mar 10, 2016 36.62 36.62 36.62 36.62 338 -0.10(-0.27%)
Mar 09, 2016 36.74 36.74 36.61 36.72 1,712 -0.07(-0.19%)
Mar 08, 2016 36.79 36.80 36.79 36.79 5,633 -0.03(-0.07%)
Mar 07, 2016 36.81 36.85 36.79 36.82 1,694 -0.04(-0.10%)
Mar 04, 2016 36.89 36.72 36.86 36.86 923 +0.14(+0.38%)
Mar 03, 2016 36.64 36.72 36.55 36.72 1,803 +0.04(+0.10%)
Mar 02, 2016 36.58 36.68 36.49 36.68 17,166 +0.24(+0.67%)
Mar 01, 2016 35.98 36.43 35.98 36.43 1,592 +0.36(+1.00%)
Feb 29, 2016 36.07 36.07 36.07 36.07 311 -0.00(-0.01%)
Feb 25, 2016 35.79 36.08 36.08 36.08 1,236 +0.40(+1.11%)
Feb 24, 2016 35.69 35.70 35.00 35.68 6,613 +0.08(+0.22%)
Feb 23, 2016 35.76 35.76 35.51 35.60 730 -0.24(-0.67%)
Feb 22, 2016 35.62 35.84 35.62 35.84 784 +0.40(+1.13%)
Feb 19, 2016 35.41 35.44 35.36 35.44 1,839 +0.01(+0.03%)
Feb 18, 2016 35.38 35.54 35.38 35.43 1,517 +0.03(+0.09%)
Feb 17, 2016 35.45 35.51 35.33 35.40 13,862 +0.42(+1.21%)
Feb 16, 2016 34.76 35.04 34.68 34.98 44,935 +0.97(+2.85%)
Feb 12, 2016 34.01 34.01 34.01 34.01 224 +0.22(+0.66%)
Feb 11, 2016 33.75 33.83 33.55 33.79 3,557 -0.72(-2.09%)
Feb 10, 2016 34.51 34.51 34.51 34.51 505 +0.20(+0.60%)
Feb 09, 2016 34.30 34.30 34.30 34.30 374 +0.38(+1.13%)
Feb 08, 2016 34.34 34.34 33.81 33.92 928 -0.63(-1.82%)
Feb 05, 2016 35.12 35.12 34.55 34.55 930 +0.08(+0.25%)
Feb 03, 2016 35.20 35.20 34.46 34.46 78 -1.37(-3.82%)
Feb 01, 2016 35.65 35.83 35.65 35.83 97 +0.60(+1.72%)
Jan 29, 2016 35.23 35.23 35.23 35.23 124 +0.39(+1.12%)
Jan 28, 2016 34.84 34.84 34.84 34.84 386 -0.18(-0.51%)
Jan 27, 2016 34.92 35.02 34.92 35.01 1,222 -0.03(-0.08%)
Jan 26, 2016 35.06 35.10 34.98 35.04 4,000 +0.12(+0.33%)
Jan 25, 2016 34.94 35.04 34.92 34.92 636 -0.21(-0.61%)
Jan 22, 2016 35.06 35.14 34.98 35.14 1,697 +0.44(+1.26%)
Jan 21, 2016 34.87 34.90 34.50 34.70 6,080 +0.36(+1.04%)
Jan 20, 2016 34.07 34.35 34.07 34.35 841 -0.18(-0.52%)
Jan 19, 2016 34.86 34.90 34.50 34.52 1,741 -0.13(-0.39%)
Jan 15, 2016 34.72 34.66 34.66 34.66 1,123 -0.89(-2.50%)
Jan 14, 2016 35.25 35.55 35.25 35.55 561 +0.46(+1.32%)
Jan 13, 2016 35.86 35.86 34.96 35.08 1,074 -0.77(-2.16%)
Jan 12, 2016 35.91 35.96 35.53 35.86 4,011 +0.23(+0.65%)
Jan 11, 2016 35.56 35.65 35.09 35.63 2,901 +0.21(+0.61%)
Jan 08, 2016 35.92 36.01 35.41 35.41 14,664 -0.51(-1.42%)
Jan 07, 2016 36.23 36.32 35.92 35.92 33,630 -0.74(-2.01%)
Jan 06, 2016 36.71 36.71 36.66 36.66 2,348 -0.44(-1.20%)
Jan 05, 2016 37.15 37.18 36.92 37.10 7,864 -0.01(-0.02%)
Jan 04, 2016 37.02 37.32 36.97 37.11 53,859 -0.66(-1.74%)
Dec 31, 2015 37.94 37.77 37.77 37.77 17,195 -0.44(-1.14%)
Dec 30, 2015 38.24 38.26 38.16 38.21 4,624 -0.12(-0.32%)
Dec 29, 2015 38.27 38.33 38.27 38.33 1,939 +0.55(+1.45%)
Dec 28, 2015 37.86 37.90 37.74 37.78 5,619 -0.19(-0.49%)
Dec 24, 2015 37.97 37.97 37.97 37.97 674 +0.08(+0.21%)
Dec 23, 2015 37.89 37.89 37.89 37.89 1,065 +0.37(+0.99%)
Dec 22, 2015 37.36 37.52 37.36 37.52 1,202 +0.47(+1.28%)
Dec 21, 2015 37.22 37.24 37.01 37.04 1,122 -0.10(-0.26%)
Dec 18, 2015 37.49 37.50 37.14 37.14 1,464 -0.52(-1.39%)
Dec 17, 2015 38.16 38.16 37.66 37.66 2,601 -0.54(-1.41%)
Dec 16, 2015 37.71 38.20 37.71 38.20 1,016 +0.58(+1.55%)
Dec 15, 2015 37.69 37.77 37.61 37.62 3,089 +0.42(+1.12%)
Dec 14, 2015 37.26 37.26 36.95 37.20 2,029 +0.15(+0.41%)
Dec 11, 2015 37.34 37.34 37.00 37.05 13,416 -0.75(-1.98%)
Dec 10, 2015 37.80 37.80 37.80 37.80 423 -0.19(-0.51%)
Dec 08, 2015 37.97 37.99 37.93 37.99 153 -0.11(-0.29%)
Dec 07, 2015 38.41 38.41 38.10 38.10 599 -0.26(-0.67%)
Dec 04, 2015 38.14 38.36 38.11 38.36 6,999 +0.84(+2.23%)
Dec 03, 2015 38.03 38.03 37.52 37.52 1,441 -0.63(-1.66%)
Dec 02, 2015 38.51 38.51 38.14 38.16 1,234 -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.