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 (%)
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%)
Dec 02, 2016 40.67 39 -0.22(-0.53%)
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%)
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.