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 )

56.69 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 58.31 58.31 58.31 58.31 56 +0.01(+0.03%)
Apr 29, 2019 58.44 58.44 58.29 58.29 807 +0.17(+0.29%)
Apr 26, 2019 58.02 58.21 57.99 58.12 2,025 +0.19(+0.33%)
Apr 25, 2019 58.25 58.25 57.85 57.93 661 -0.02(-0.04%)
Apr 24, 2019 57.96 57.96 57.96 57.96 3 +0.00(+0.00%)
Apr 23, 2019 57.96 57.96 57.96 57.96 2 +0.55(+0.96%)
Apr 22, 2019 57.44 57.45 57.40 57.40 1,078 -0.00(-0.01%)
Apr 18, 2019 57.32 57.43 57.32 57.41 426 +0.07(+0.12%)
Apr 17, 2019 57.40 57.40 57.34 57.34 332 -0.05(-0.09%)
Apr 16, 2019 57.57 57.59 57.39 57.39 1,677 -0.01(-0.01%)
Apr 15, 2019 57.40 57.48 57.36 57.39 738 -0.02(-0.04%)
Apr 12, 2019 57.41 57.41 57.41 57.41 106 +0.36(+0.63%)
Apr 11, 2019 57.06 57.06 57.06 57.06 133 +0.04(+0.07%)
Apr 10, 2019 56.82 57.02 56.82 57.01 658 +0.21(+0.37%)
Apr 09, 2019 57.03 57.03 56.80 56.80 581 -0.34(-0.60%)
Apr 08, 2019 57.14 57.14 57.14 57.14 20 +0.07(+0.11%)
Apr 05, 2019 57.08 57.08 57.08 57.08 106 +0.20(+0.36%)
Apr 04, 2019 57.02 57.02 56.88 56.88 426 +0.12(+0.20%)
Apr 03, 2019 56.75 56.76 56.75 56.76 106 +0.14(+0.25%)
Apr 02, 2019 56.62 56.62 56.62 56.62 42 +0.02(+0.04%)
Apr 01, 2019 56.60 56.60 56.60 56.60 52 +0.68(+1.21%)
Mar 29, 2019 55.92 55.92 55.92 55.92 106 +0.38(+0.69%)
Mar 28, 2019 55.77 55.77 55.53 55.54 378 +0.22(+0.39%)
Mar 27, 2019 55.67 55.67 55.32 55.32 108 -0.17(-0.30%)
Mar 26, 2019 55.57 55.57 55.45 55.49 683 +0.26(+0.48%)
Mar 25, 2019 55.22 55.22 55.22 55.22 81 -0.10(-0.18%)
Mar 22, 2019 55.32 55.32 55.32 55.32 106 -0.99(-1.76%)
Mar 21, 2019 56.31 56.31 56.31 56.31 0 +0.62(+1.11%)
Mar 20, 2019 55.70 55.70 55.70 55.70 3 -0.15(-0.26%)
Mar 19, 2019 56.14 56.14 55.84 55.84 106 -0.03(-0.06%)
Mar 18, 2019 55.87 55.87 55.87 55.87 7 +0.22(+0.40%)
Mar 15, 2019 55.65 55.65 55.65 55.65 106 +0.22(+0.40%)
Mar 14, 2019 55.43 55.43 55.43 55.43 106 -0.04(-0.07%)
Mar 13, 2019 55.47 55.47 55.47 55.47 4 +0.41(+0.75%)
Mar 12, 2019 55.06 55.06 55.06 55.06 2 +0.14(+0.26%)
Mar 11, 2019 54.90 54.92 54.89 54.92 8,059 +0.79(+1.45%)
Mar 08, 2019 54.13 54.13 54.13 54.13 106 -0.04(-0.07%)
Mar 07, 2019 54.28 54.38 54.17 54.17 620 -0.48(-0.87%)
Mar 06, 2019 54.64 54.64 54.64 54.64 0 -0.40(-0.73%)
Mar 05, 2019 55.05 55.05 55.05 55.05 0 +0.05(+0.09%)
Mar 04, 2019 55.00 55.00 55.00 55.00 5 -0.28(-0.51%)
Mar 01, 2019 55.28 55.28 55.28 55.28 106 +0.37(+0.67%)
Feb 28, 2019 54.91 54.91 54.91 54.91 58 -0.10(-0.18%)
Feb 27, 2019 55.12 55.12 55.01 55.01 212 -0.09(-0.17%)
Feb 26, 2019 55.24 55.24 55.10 55.10 949 -0.01(-0.02%)
Feb 25, 2019 55.11 55.11 55.11 55.11 25 +0.11(+0.20%)
Feb 22, 2019 55.00 55.00 55.00 55.00 106 +0.38(+0.70%)
Feb 21, 2019 54.71 54.71 54.62 54.62 145 -0.18(-0.34%)
Feb 20, 2019 54.80 54.80 54.80 54.80 57 +0.05(+0.10%)
Feb 19, 2019 54.76 54.76 54.71 54.75 1,201 +0.15(+0.27%)
Feb 15, 2019 54.40 54.60 54.40 54.60 213 +0.50(+0.92%)
Feb 14, 2019 54.25 54.25 54.10 54.10 700 -0.11(-0.21%)
Feb 13, 2019 54.22 54.22 54.22 54.22 2 +0.15(+0.29%)
Feb 12, 2019 53.92 54.06 53.92 54.06 106 +0.72(+1.34%)
Feb 11, 2019 53.33 53.35 53.33 53.35 1,075 +0.11(+0.21%)
Feb 08, 2019 53.09 53.23 53.09 53.23 106 -0.01(-0.03%)
Feb 07, 2019 53.14 53.29 53.03 53.25 1,282 -0.51(-0.95%)
Feb 06, 2019 53.76 53.76 53.76 53.76 0 -0.05(-0.09%)
Feb 05, 2019 53.81 53.81 53.81 53.81 14 +0.29(+0.55%)
Feb 04, 2019 53.37 53.51 53.37 53.51 216 +0.35(+0.66%)
Feb 01, 2019 53.16 53.16 53.16 53.16 0 -0.10(-0.19%)
Jan 31, 2019 53.26 53.26 53.26 53.26 0 +0.54(+1.03%)
Jan 30, 2019 52.72 52.72 52.72 52.72 0 +0.83(+1.59%)
Jan 29, 2019 51.89 51.89 51.89 51.89 0 -0.05(-0.10%)
Jan 28, 2019 51.94 51.94 51.94 51.94 2 -0.47(-0.90%)
Jan 25, 2019 52.41 52.41 52.41 52.41 106 +0.43(+0.83%)
Jan 24, 2019 51.98 51.98 51.98 51.98 160 +0.10(+0.19%)
Jan 23, 2019 51.88 51.88 51.88 51.88 1 +0.27(+0.53%)
Jan 22, 2019 51.51 51.61 51.51 51.61 537 -0.82(-1.57%)
Jan 18, 2019 52.43 52.43 52.43 52.43 106 +0.64(+1.23%)
Jan 17, 2019 51.53 51.79 51.51 51.79 537 +0.32(+0.62%)
Jan 16, 2019 51.49 51.49 51.48 51.48 312 +0.17(+0.33%)
Jan 15, 2019 51.09 51.31 51.09 51.31 323 +0.57(+1.13%)
Jan 14, 2019 50.73 50.73 50.73 50.73 39 -0.27(-0.53%)
Jan 11, 2019 51.00 51.00 51.00 51.00 106 -0.01(-0.01%)
Jan 10, 2019 51.01 51.01 51.01 51.01 3 +0.27(+0.54%)
Jan 09, 2019 50.76 50.76 50.73 50.73 492 +0.15(+0.29%)
Jan 08, 2019 50.17 50.59 50.14 50.59 865 +0.44(+0.88%)
Jan 07, 2019 49.84 50.14 49.84 50.14 432 +0.40(+0.80%)
Jan 04, 2019 49.39 49.75 49.39 49.75 534 +1.59(+3.30%)
Jan 03, 2019 48.16 48.16 48.16 48.16 2 -1.16(-2.35%)
Jan 02, 2019 49.32 49.32 49.32 49.32 106 +0.21(+0.42%)
Dec 31, 2018 49.11 49.11 49.11 49.11 106 +0.22(+0.46%)
Dec 28, 2018 49.53 49.53 48.89 48.89 213 +0.14(+0.28%)
Dec 27, 2018 48.75 48.75 48.75 48.75 10 +0.27(+0.56%)
Dec 26, 2018 46.40 48.48 46.40 48.48 659 +2.02(+4.34%)
Dec 24, 2018 46.78 46.78 46.46 46.46 430 -1.13(-2.38%)
Dec 21, 2018 48.83 48.83 47.60 47.60 645 -0.83(-1.71%)
Dec 20, 2018 48.63 49.20 48.42 48.42 1,881 -0.96(-1.95%)
Dec 19, 2018 50.39 50.39 49.38 49.38 4,292 -0.78(-1.55%)
Dec 18, 2018 50.14 50.20 50.14 50.16 664 +0.22(+0.44%)
Dec 17, 2018 50.69 50.70 49.94 49.94 433 -1.13(-2.21%)
Dec 14, 2018 51.56 51.56 51.07 51.07 107 -0.95(-1.82%)
Dec 13, 2018 52.23 52.23 51.94 52.02 645 -0.07(-0.14%)
Dec 12, 2018 52.38 52.38 52.09 52.09 328 +0.32(+0.62%)
Dec 11, 2018 52.05 52.05 51.76 51.77 537 -0.05(-0.10%)
Dec 10, 2018 51.35 51.83 50.71 51.83 6,003 -2.09(-3.88%)
Dec 07, 2018 53.92 53.92 53.92 53.92 107 +0.00(+0.00%)
Dec 06, 2018 53.92 53.92 53.92 53.92 147 +0.00(+0.00%)
Dec 04, 2018 53.92 53.92 53.92 53.92 322 -0.54(-1.00%)
Dec 03, 2018 54.46 54.46 54.46 54.46 297 +0.42(+0.78%)
Nov 30, 2018 53.96 54.04 53.96 54.04 1,290 +1.69(+3.23%)
Nov 29, 2018 52.35 52.35 52.35 0 +0.00(+0.00%)
Nov 28, 2018 52.35 52.35 52.35 52.35 86 +0.00(+0.00%)
Nov 27, 2018 52.37 52.37 52.35 52.35 301 +0.12(+0.23%)
Nov 26, 2018 52.21 52.23 52.21 52.23 1,616 +0.44(+0.84%)
Nov 23, 2018 51.87 51.87 51.79 51.79 860 +0.04(+0.07%)
Nov 21, 2018 51.75 51.75 51.75 0 -0.31(-0.59%)
Nov 20, 2018 52.06 52.06 52.06 52.06 447 -1.39(-2.61%)
Nov 19, 2018 53.45 53.45 53.45 53.45 3 +0.00(+0.00%)
Nov 16, 2018 53.26 53.45 53.26 53.45 645 -0.09(-0.17%)
Nov 15, 2018 53.55 53.55 53.55 53.55 2 +0.00(+0.00%)
Nov 14, 2018 53.55 53.55 53.55 53.55 108 +0.00(+0.00%)
Nov 13, 2018 53.55 53.55 53.55 53.55 24 +0.00(+0.00%)
Nov 12, 2018 53.92 53.92 53.55 53.55 1,565 -0.82(-1.51%)
Nov 09, 2018 54.37 54.53 54.10 54.37 3,119 +0.14(+0.26%)
Nov 08, 2018 54.23 54.23 54.23 54.23 81 +0.00(+0.00%)
Nov 07, 2018 54.23 54.23 54.23 54.23 146 +1.07(+2.02%)
Nov 06, 2018 53.16 53.16 53.16 53.16 53 +0.00(+0.00%)
Nov 05, 2018 53.52 53.52 53.06 53.16 378 -0.39(-0.74%)
Nov 02, 2018 53.55 53.55 53.55 0 +0.00(+0.00%)
Nov 01, 2018 53.32 53.55 53.32 53.55 349 +0.31(+0.59%)
Oct 31, 2018 52.99 53.24 52.99 53.24 1,090 +1.47(+2.85%)
Oct 30, 2018 51.76 51.76 51.76 51.76 215 +0.17(+0.32%)
Oct 29, 2018 52.38 52.38 51.59 51.59 4,746 -0.52(-1.00%)
Oct 26, 2018 51.82 52.11 51.82 52.11 215 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 52.06 52.06 52.06 52.06 395 -1.42(-2.65%)
Oct 23, 2018 53.47 53.47 53.47 53.47 2,151 -0.82(-1.52%)
Oct 22, 2018 54.30 54.30 54.30 54.30 347 +0.56(+1.04%)
Oct 19, 2018 53.74 53.74 53.74 53.74 107 +0.00(+0.00%)
Oct 18, 2018 53.74 53.74 53.64 53.74 645 -0.18(-0.33%)
Oct 17, 2018 53.92 53.92 63 +0.00(+0.00%)
Oct 16, 2018 53.92 53.92 53.92 53.92 8 +0.00(+0.00%)
Oct 15, 2018 53.92 53.92 21 +0.00(+0.00%)
Oct 12, 2018 53.92 53.92 53.92 53.92 215 +1.11(+2.09%)
Oct 11, 2018 53.71 53.71 52.81 52.81 1,831 -2.84(-5.11%)
Oct 10, 2018 55.66 55.66 55.66 55.66 181 -0.42(-0.75%)
Oct 09, 2018 55.98 56.08 55.98 56.08 656 +0.45(+0.82%)
Oct 08, 2018 55.62 55.62 55.62 55.62 226 -0.62(-1.10%)
Oct 05, 2018 56.24 56.24 56.24 56.24 107 -0.00(-0.00%)
Oct 04, 2018 56.24 56.24 56.24 56.24 258 -0.83(-1.45%)
Oct 03, 2018 57.02 57.07 57.02 57.07 460 +0.27(+0.47%)
Oct 02, 2018 56.80 56.80 56.80 56.80 378 +0.23(+0.41%)
Oct 01, 2018 56.57 56.57 17 +0.00(+0.00%)
Sep 28, 2018 56.57 56.57 56.57 56.57 215 -0.11(-0.20%)
Sep 27, 2018 56.68 56.68 56.68 56.68 129 -0.12(-0.21%)
Sep 26, 2018 56.80 56.80 56.80 56.80 367 +0.17(+0.30%)
Sep 25, 2018 56.63 56.63 56.63 56.63 127 +0.00(+0.00%)
Sep 24, 2018 56.63 56.63 56.63 56.63 352 -0.38(-0.66%)
Sep 21, 2018 57.02 57.02 57.01 57.01 323 +0.64(+1.13%)
Sep 20, 2018 56.37 56.37 9 +0.00(+0.00%)
Sep 19, 2018 56.37 56.37 266 +0.00(+0.00%)
Sep 18, 2018 56.37 56.37 56.37 0 +0.00(+0.00%)
Sep 17, 2018 56.37 56.37 56.37 56.37 386 +0.11(+0.20%)
Sep 14, 2018 56.25 56.25 56.25 56.25 107 +0.00(+0.00%)
Sep 13, 2018 56.25 56.25 32 +0.00(+0.00%)
Sep 12, 2018 56.25 56.25 56.25 0 +0.00(+0.00%)
Sep 11, 2018 56.25 56.25 56.25 56.25 6 +0.00(+0.00%)
Sep 10, 2018 56.25 56.25 56.25 0 +0.00(+0.00%)
Sep 07, 2018 56.25 56.25 56.25 56.25 107 +0.00(+0.00%)
Sep 06, 2018 56.25 56.25 4 +0.00(+0.00%)
Sep 05, 2018 56.25 56.25 56.25 56.25 420 -0.14(-0.25%)
Sep 04, 2018 56.39 56.39 55 +0.00(+0.00%)
Aug 31, 2018 56.39 56.39 56.39 0 +0.00(+0.00%)
Aug 30, 2018 56.39 56.39 56.39 0 +0.00(+0.00%)
Aug 29, 2018 56.39 56.39 56.39 0 +0.00(+0.00%)
Aug 28, 2018 56.39 56.39 56.39 56.39 107 +0.66(+1.18%)
Aug 27, 2018 55.74 55.74 55.74 55.74 5 +0.00(+0.00%)
Aug 24, 2018 55.49 55.74 55.49 55.74 323 +0.35(+0.64%)
Aug 23, 2018 55.38 55.38 55.38 55.38 10 +0.00(+0.00%)
Aug 22, 2018 55.38 55.38 55.38 55.38 53 +0.00(+0.00%)
Aug 21, 2018 55.38 55.38 55.38 55.38 168 +0.00(+0.00%)
Aug 20, 2018 55.53 55.53 55.38 55.38 616 +0.06(+0.10%)
Aug 17, 2018 55.33 55.33 55.33 55.33 647 +0.18(+0.32%)
Aug 16, 2018 55.15 55.15 56 +0.00(+0.00%)
Aug 15, 2018 55.15 55.15 55.15 0 +0.00(+0.00%)
Aug 14, 2018 55.15 55.15 55.15 55.15 308 +0.44(+0.80%)
Aug 13, 2018 54.72 54.72 54.72 54.72 107 -0.16(-0.30%)
Aug 10, 2018 54.88 54.88 54.88 54.88 431 -0.47(-0.85%)
Aug 09, 2018 55.35 55.35 55.35 0 +0.00(+0.00%)
Aug 08, 2018 55.35 55.35 55.35 55.35 1 +0.00(+0.00%)
Aug 07, 2018 55.35 55.35 55.35 55.35 161 +0.14(+0.26%)
Aug 06, 2018 55.03 55.28 55.03 55.21 1,949 +0.85(+1.57%)
Aug 03, 2018 54.35 54.35 54.35 0 +0.00(+0.00%)
Aug 02, 2018 54.35 54.35 54.35 0 +0.00(+0.00%)
Aug 01, 2018 54.56 54.56 54.35 54.35 431 +0.26(+0.48%)
Jul 31, 2018 54.10 54.10 53 +0.00(+0.00%)
Jul 30, 2018 54.71 54.71 54.09 54.10 494 -0.27(-0.49%)
Jul 27, 2018 54.36 54.36 54.36 54.36 107 -0.48(-0.88%)
Jul 26, 2018 54.85 54.85 54.85 54.85 111 +0.36(+0.67%)
Jul 24, 2018 54.48 54.48 54.48 2 +0.18(+0.34%)
Jul 23, 2018 54.30 54.30 54.30 54.30 226 +0.00(+0.00%)
Jul 20, 2018 54.30 54.30 54.27 54.30 939 -0.06(-0.10%)
Jul 19, 2018 54.35 54.35 54.35 54.35 539 -0.07(-0.14%)
Jul 18, 2018 54.43 54.43 54.43 54.43 875 +1.85(+3.53%)
Jul 03, 2018 52.58 52.58 52.58 0 +0.18(+0.34%)
Jul 02, 2018 52.51 52.51 52.40 52.40 1,168 -0.41(-0.77%)
Jun 29, 2018 52.81 52.81 52.81 52.81 110 +0.02(+0.04%)
Jun 27, 2018 52.79 52.79 52.79 9 -0.03(-0.05%)
Jun 26, 2018 52.58 52.82 52.58 52.82 275 -0.75(-1.39%)
Jun 20, 2018 53.56 53.56 53.56 19 -0.24(-0.45%)
Jun 12, 2018 53.81 53.81 53.81 54 +0.18(+0.33%)
Jun 07, 2018 53.63 53.63 53.63 0 +0.40(+0.75%)
Jun 06, 2018 53.15 53.23 53.15 53.23 1,065 +0.32(+0.61%)
Jun 05, 2018 52.89 52.91 52.89 52.91 329 +0.76(+1.45%)
May 31, 2018 52.15 52.15 52.15 0 -0.48(-0.91%)
May 30, 2018 52.47 52.63 52.47 52.63 270 +0.27(+0.51%)
May 23, 2018 52.36 52.36 52.36 0 -0.08(-0.16%)
May 22, 2018 52.69 52.69 52.45 52.45 650 -0.06(-0.12%)
May 21, 2018 52.74 52.74 52.36 52.51 674 +0.35(+0.67%)
May 18, 2018 52.16 52.16 52.16 52.16 1,632 -0.07(-0.14%)
May 17, 2018 52.24 52.24 52.24 52.24 707 +0.16(+0.30%)
May 15, 2018 52.08 52.08 52.08 38 -0.37(-0.70%)
May 14, 2018 52.84 52.84 52.45 52.45 2,352 +0.03(+0.05%)
May 11, 2018 52.50 52.50 52.42 52.42 332 +0.94(+1.83%)
May 08, 2018 51.48 51.48 51.48 1 -0.05(-0.09%)
May 07, 2018 51.52 51.52 51.52 51.52 651 +0.77(+1.51%)
May 03, 2018 50.76 50.76 50.76 8 -0.32(-0.63%)
May 02, 2018 51.08 51.08 51.08 51.08 111 +0.12(+0.24%)
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.