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 )

57.40 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 28, 2017 50.38 50.38 50.38 451 +0.39(+0.78%)
Nov 27, 2017 49.84 50.04 49.84 49.99 867 +0.10(+0.21%)
Nov 22, 2017 49.88 49.88 49.88 1 +0.07(+0.15%)
Nov 21, 2017 49.81 49.81 49.81 49.81 163 +0.36(+0.72%)
Nov 20, 2017 49.45 49.45 49.45 49.45 241 -0.11(-0.22%)
Nov 16, 2017 49.56 49.56 49.56 115 +0.18(+0.36%)
Nov 14, 2017 49.38 49.38 49.38 19 -0.01(-0.03%)
Nov 13, 2017 49.40 49.40 49.40 49.40 129 -0.08(-0.16%)
Nov 10, 2017 49.25 49.48 49.25 49.48 1,578 -0.22(-0.45%)
Nov 08, 2017 49.70 49.70 49.70 0 +0.26(+0.52%)
Nov 07, 2017 49.64 49.64 49.42 49.44 1,641 +0.07(+0.15%)
Nov 03, 2017 49.37 49.37 49.37 0 +0.17(+0.35%)
Nov 02, 2017 49.20 49.20 49.20 49.20 111 -0.25(-0.51%)
Oct 31, 2017 49.45 49.45 49.45 74 +0.10(+0.20%)
Oct 27, 2017 49.35 49.35 49.35 405 +0.30(+0.62%)
Oct 26, 2017 49.05 49.05 49.05 49.05 109 +0.34(+0.69%)
Oct 25, 2017 48.71 48.71 48.71 48.71 109 -0.55(-1.11%)
Oct 24, 2017 49.21 49.26 49.21 49.26 704 +0.05(+0.10%)
Oct 23, 2017 49.22 49.40 49.21 49.21 1,440 +0.03(+0.07%)
Oct 20, 2017 49.14 49.20 49.14 49.17 572 +0.13(+0.26%)
Oct 18, 2017 49.05 49.05 49.05 110 +0.24(+0.49%)
Oct 06, 2017 48.81 48.81 48.81 0 +0.09(+0.19%)
Oct 05, 2017 48.72 48.72 48.72 48.72 568 +0.07(+0.15%)
Oct 04, 2017 48.64 48.64 48.64 48.64 169 +0.21(+0.44%)
Oct 03, 2017 48.43 48.43 48.43 48.43 125 +0.50(+1.05%)
Oct 02, 2017 47.93 47.93 47.93 47.93 855 +0.01(+0.02%)
Sep 28, 2017 47.92 47.92 47.92 0 +0.19(+0.39%)
Sep 22, 2017 47.73 5 -0.26(-0.55%)
Sep 19, 2017 48.00 48.00 48.00 0 -0.01(-0.02%)
Sep 18, 2017 48.02 48.02 48.01 48.01 630 +0.37(+0.79%)
Sep 14, 2017 47.63 47.63 47.63 0 -0.18(-0.38%)
Sep 13, 2017 47.76 47.81 47.66 47.81 3,016 +0.20(+0.42%)
Sep 11, 2017 47.61 162 +0.42(+0.89%)
Sep 08, 2017 47.19 47.19 47.19 47.19 187 +0.13(+0.27%)
Sep 07, 2017 47.07 47.07 47.07 47.07 1,095 -0.09(-0.19%)
Sep 06, 2017 47.11 47.16 47.11 47.15 2,522 -0.24(-0.50%)
Sep 01, 2017 47.39 49 +0.17(+0.36%)
Aug 31, 2017 47.23 47.24 47.22 47.22 1,984 +0.42(+0.90%)
Aug 29, 2017 46.80 46.80 46.80 0 +0.06(+0.12%)
Aug 28, 2017 46.70 46.74 46.70 46.74 235 -0.15(-0.32%)
Aug 24, 2017 46.89 46.89 46.89 0 +0.25(+0.53%)
Aug 17, 2017 46.64 46.64 46.64 0 -0.66(-1.39%)
Aug 16, 2017 47.28 47.30 47.28 47.30 8,743 +0.18(+0.38%)
Aug 15, 2017 47.08 47.15 47.07 47.12 2,233 -0.16(-0.33%)
Aug 09, 2017 47.28 47.28 47.28 0 -0.05(-0.10%)
Aug 07, 2017 47.32 59 +0.12(+0.26%)
Aug 04, 2017 47.16 47.20 47.16 47.20 528 -0.26(-0.54%)
Aug 03, 2017 47.46 47.46 47.46 47.46 513 +0.39(+0.83%)
Aug 02, 2017 47.07 47.16 47.07 47.07 5,252 -0.16(-0.35%)
Jul 31, 2017 47.23 19 +0.00(+0.00%)
Jul 27, 2017 47.23 47.23 47.23 0 +0.10(+0.21%)
Jul 21, 2017 47.13 47.13 47.13 0 +0.07(+0.15%)
Jul 20, 2017 47.45 47.45 47.06 47.06 657 -0.13(-0.28%)
Jul 19, 2017 47.10 47.19 47.10 47.19 1,107 +0.36(+0.77%)
Jul 18, 2017 46.55 46.83 46.55 46.83 1,118 +0.04(+0.09%)
Jul 14, 2017 46.78 32 +0.20(+0.43%)
Jul 13, 2017 46.57 46.58 46.57 46.58 1,762 +0.08(+0.18%)
Jul 12, 2017 46.50 46.50 46.50 46.50 633 +0.18(+0.39%)
Jul 10, 2017 46.32 9 +0.16(+0.35%)
Jul 07, 2017 46.15 46.15 46.15 46.15 219 +0.16(+0.34%)
Jul 06, 2017 46.00 46.00 46.00 46.00 219 -0.24(-0.52%)
Jul 03, 2017 46.24 46.24 46.24 46.24 24 +0.00(+0.00%)
Jun 30, 2017 46.24 54 +0.35(+0.77%)
Jun 29, 2017 46.32 46.32 45.86 45.89 1,369 -0.51(-1.09%)
Jun 27, 2017 46.39 2 -0.29(-0.62%)
Jun 26, 2017 46.70 46.70 46.68 46.68 1,214 +0.26(+0.55%)
Jun 23, 2017 46.67 46.67 46.43 46.43 1,006 +0.00(+0.00%)
Jun 22, 2017 46.57 46.57 46.39 46.43 1,478 +0.01(+0.02%)
Jun 21, 2017 46.36 46.42 46.36 46.42 301 +0.02(+0.05%)
Jun 20, 2017 46.40 46.40 46.40 46.40 154 +0.02(+0.04%)
Jun 15, 2017 46.38 34 +0.36(+0.79%)
Jun 12, 2017 46.01 46.01 46.01 0 +0.03(+0.06%)
Jun 09, 2017 45.98 45.98 45.98 45.98 1,338 -0.31(-0.68%)
Jun 08, 2017 46.32 46.34 46.30 46.30 7,491 +0.15(+0.32%)
Jun 06, 2017 46.15 1 -0.15(-0.33%)
Jun 02, 2017 46.30 1 +0.55(+1.19%)
May 31, 2017 45.76 45.76 45.76 0 -0.19(-0.42%)
May 30, 2017 45.95 45.95 45.95 45.95 346 +0.00(+0.01%)
May 26, 2017 45.95 45.95 45.95 45.95 121 +0.72(+1.59%)
May 22, 2017 45.23 45.23 45.23 0 +0.01(+0.02%)
May 17, 2017 45.22 22 -0.05(-0.10%)
May 11, 2017 45.27 45.27 45.27 0 -0.04(-0.10%)
May 10, 2017 45.31 45.31 45.31 45.31 286 +0.05(+0.10%)
May 09, 2017 45.27 45.27 45.27 45.27 165 +0.10(+0.21%)
May 05, 2017 45.17 154 -0.10(-0.21%)
May 04, 2017 45.16 45.27 45.16 45.27 621 +0.21(+0.47%)
May 03, 2017 45.06 45.06 45.06 45.06 231 -0.16(-0.35%)
May 01, 2017 45.22 22 +0.02(+0.04%)
Apr 27, 2017 45.20 45.20 45.20 0 -0.07(-0.16%)
Apr 26, 2017 45.27 45.27 45.27 45.27 239 +0.21(+0.47%)
Apr 25, 2017 45.06 45.08 45.06 45.06 1,434 +0.15(+0.33%)
Apr 24, 2017 44.74 44.91 44.74 44.91 774 +0.27(+0.61%)
Apr 20, 2017 44.64 55 +0.62(+1.40%)
Apr 19, 2017 44.30 44.32 44.02 44.02 1,320 -0.14(-0.31%)
Apr 18, 2017 44.15 44.15 44.15 44.16 396 +0.08(+0.19%)
Apr 17, 2017 44.02 44.08 44.02 44.08 1,381 -0.21(-0.47%)
Apr 12, 2017 44.28 44.28 44.28 0 -0.14(-0.31%)
Apr 10, 2017 44.42 45 -0.12(-0.27%)
Apr 05, 2017 44.54 11 +0.18(+0.41%)
Apr 03, 2017 44.36 102 -0.16(-0.36%)
Mar 30, 2017 44.52 38 +0.37(+0.83%)
Mar 27, 2017 44.15 6 -0.07(-0.17%)
Mar 24, 2017 44.31 44.34 44.22 44.22 724 -0.19(-0.44%)
Mar 23, 2017 44.42 44.42 44.42 44.42 331 +0.34(+0.77%)
Mar 22, 2017 44.20 44.24 43.99 44.08 1,215 -0.15(-0.34%)
Mar 21, 2017 44.30 44.30 44.23 44.23 331 -0.62(-1.39%)
Mar 20, 2017 44.85 44.85 44.85 44.85 265 -0.02(-0.04%)
Mar 17, 2017 44.84 44.87 44.84 44.87 287 -0.00(-0.00%)
Mar 16, 2017 44.83 44.87 44.83 44.87 538 +0.18(+0.40%)
Mar 15, 2017 44.48 44.69 44.48 44.69 816 +0.11(+0.25%)
Mar 14, 2017 44.44 44.58 44.44 44.58 13,107 -0.07(-0.16%)
Mar 13, 2017 44.66 44.70 44.57 44.65 2,629 -0.04(-0.08%)
Mar 10, 2017 44.63 44.69 44.63 44.69 332 +0.24(+0.53%)
Mar 09, 2017 44.59 44.64 44.45 44.45 1,986 -0.03(-0.07%)
Mar 08, 2017 44.48 44.48 44.48 44.48 121 -0.08(-0.17%)
Mar 06, 2017 44.56 66 -0.19(-0.41%)
Mar 03, 2017 44.69 44.78 44.69 44.74 2,766 -0.03(-0.06%)
Mar 02, 2017 44.87 44.93 44.77 44.77 60,584 +0.34(+0.76%)
Feb 28, 2017 44.43 22 -0.06(-0.14%)
Feb 27, 2017 44.60 44.60 44.50 44.50 493 +0.09(+0.21%)
Feb 23, 2017 44.40 3 -0.06(-0.14%)
Feb 21, 2017 44.46 44.46 44.46 0 +0.56(+1.27%)
Feb 16, 2017 43.90 43.90 43.90 0 +0.02(+0.04%)
Feb 15, 2017 43.89 43.89 43.89 43.89 442 +0.29(+0.66%)
Feb 14, 2017 43.49 43.63 43.49 43.60 1,333 +0.84(+1.96%)
Feb 08, 2017 42.76 42.76 42.76 0 +0.03(+0.06%)
Feb 06, 2017 42.74 42.74 42.74 0 +0.25(+0.59%)
Feb 02, 2017 42.49 42.49 42.49 0 -0.04(-0.09%)
Jan 31, 2017 42.52 42.52 42.52 0 -0.21(-0.49%)
Jan 27, 2017 42.73 42.73 42.73 0 -0.11(-0.25%)
Jan 26, 2017 42.84 42.84 42.84 42.84 127 +0.00(+0.00%)
Jan 25, 2017 42.83 42.84 42.83 42.84 580 +0.69(+1.63%)
Jan 23, 2017 42.15 42.15 42.15 0 +0.03(+0.06%)
Jan 19, 2017 42.12 42.12 42.12 0 -0.01(-0.02%)
Jan 17, 2017 42.13 42.13 42.13 0 -0.33(-0.78%)
Jan 13, 2017 42.46 42.46 42.46 0 +0.23(+0.53%)
Jan 11, 2017 42.24 13 -0.03(-0.07%)
Jan 10, 2017 42.27 42.27 42.27 42.27 553 -0.08(-0.19%)
Jan 06, 2017 42.35 42.35 42.35 0 +0.31(+0.74%)
Jan 05, 2017 42.04 42.04 42.04 42.04 110 -0.13(-0.30%)
Jan 04, 2017 42.17 42.17 42.17 42.17 221 +0.25(+0.59%)
Jan 03, 2017 42.12 42.12 41.83 41.92 2,500 +0.33(+0.79%)
Dec 30, 2016 41.59 41.59 41.59 0 -0.50(-1.18%)
Dec 28, 2016 42.09 42.09 42.09 0 -0.18(-0.43%)
Dec 27, 2016 42.27 42.27 42.27 42.27 121 +0.25(+0.58%)
Dec 19, 2016 42.02 42.02 42.02 0 -0.04(-0.11%)
Dec 15, 2016 42.07 55 +0.30(+0.71%)
Dec 14, 2016 42.08 42.10 41.77 41.77 2,553 +0.02(+0.05%)
Dec 12, 2016 41.75 41.75 41.75 0 -0.17(-0.41%)
Dec 09, 2016 41.95 41.95 41.93 41.93 985 +0.25(+0.59%)
Dec 08, 2016 41.73 41.73 41.68 41.68 4,682 +1.01(+2.49%)
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.