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 (%)
Jan 31, 2018 54.19 54.19 54.19 19 -0.27(-0.49%)
Jan 25, 2018 54.46 54.46 54.46 123 +0.15(+0.27%)
Jan 23, 2018 54.31 54.31 54.31 420 +0.19(+0.36%)
Jan 22, 2018 54.11 54.12 54.03 54.12 596 +0.51(+0.94%)
Jan 17, 2018 53.61 53.61 53.61 2 +0.13(+0.24%)
Jan 16, 2018 53.38 53.87 53.38 53.49 1,033 +0.69(+1.31%)
Jan 11, 2018 52.80 52.80 52.80 0 +0.15(+0.29%)
Jan 10, 2018 52.65 52.65 52.65 52.65 260 +0.11(+0.20%)
Jan 08, 2018 52.54 52.54 52.54 43 +0.21(+0.40%)
Jan 05, 2018 52.33 52.33 52.33 52.33 152 +0.01(+0.02%)
Jan 04, 2018 52.32 52.32 52.32 52.32 2,222 +0.44(+0.85%)
Jan 03, 2018 51.88 51.88 51.88 51.88 1,222 -0.10(-0.19%)
Dec 29, 2017 51.98 51.98 51.98 43 +0.48(+0.93%)
Dec 28, 2017 51.49 51.59 51.49 51.50 4,117 -0.03(-0.05%)
Dec 27, 2017 51.53 51.53 51.53 51.53 635 -0.02(-0.04%)
Dec 22, 2017 51.55 51.55 51.55 64 -0.06(-0.11%)
Dec 20, 2017 51.61 51.61 51.61 2 +0.04(+0.08%)
Dec 19, 2017 51.56 51.56 51.56 51.56 236 +0.14(+0.28%)
Dec 15, 2017 51.42 51.42 51.42 3 +0.16(+0.30%)
Dec 14, 2017 51.39 51.39 51.27 51.27 753 -0.08(-0.15%)
Dec 13, 2017 51.21 51.39 51.16 51.34 1,867 +0.09(+0.18%)
Dec 12, 2017 51.21 51.35 51.15 51.25 5,041 +0.72(+1.42%)
Dec 07, 2017 50.53 50.53 50.53 0 +0.03(+0.06%)
Dec 06, 2017 50.51 50.51 50.51 50.51 627 -0.33(-0.65%)
Dec 04, 2017 50.84 50.84 50.84 54 +0.07(+0.14%)
Dec 01, 2017 50.76 50.76 50.76 50.76 436 +0.38(+0.76%)
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%)
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.