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 )

56.91 +0.22 (+0.39%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 20, 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 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%)
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%)
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%)
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.