Skip to main content

S&P 500 Ex-Energy ETF (NY: SPXE )

58.71 +0.19 (+0.32%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 54.34 54.34 53.62 53.62 875 -0.72(-1.33%)
Apr 29, 2024 54.34 54.34 54.34 54.34 385 +0.13(+0.24%)
Apr 26, 2024 54.21 54.21 54.21 54.21 100 +0.60(+1.12%)
Apr 25, 2024 53.05 53.61 53.05 53.61 626 -0.31(-0.57%)
Apr 24, 2024 53.98 53.98 53.73 53.92 2,481 +0.07(+0.13%)
Apr 23, 2024 53.70 53.93 53.70 53.85 638 +0.66(+1.24%)
Apr 22, 2024 53.08 53.19 53.08 53.19 307 +0.44(+0.84%)
Apr 19, 2024 52.95 52.95 52.75 52.75 543 -0.50(-0.94%)
Apr 18, 2024 53.44 53.44 53.25 53.25 333 -0.18(-0.33%)
Apr 17, 2024 53.63 53.63 53.43 53.43 376 -0.31(-0.57%)
Apr 16, 2024 53.77 53.77 53.72 53.74 970 -0.08(-0.15%)
Apr 15, 2024 54.83 54.83 53.73 53.82 2,208 -0.61(-1.12%)
Apr 12, 2024 54.87 54.87 54.28 54.43 831 -0.86(-1.56%)
Apr 11, 2024 54.95 55.29 54.72 55.29 1,096 +0.42(+0.77%)
Apr 10, 2024 54.74 54.86 54.74 54.86 498 -55.72(-50.39%)
Apr 09, 2024 110.93 110.93 110.31 110.58 1,293 +0.03(+0.03%)
Apr 08, 2024 111.03 111.03 110.55 110.55 1,716 -0.07(-0.06%)
Apr 05, 2024 110.79 110.79 110.47 110.62 1,214 +1.18(+1.08%)
Apr 04, 2024 109.55 109.55 109.44 109.44 250 -1.30(-1.17%)
Apr 03, 2024 110.74 110.74 110.74 110.74 137 +0.06(+0.05%)
Apr 02, 2024 110.64 110.68 110.42 110.68 607 -0.89(-0.79%)
Apr 01, 2024 112.08 112.08 111.57 111.57 728 -0.36(-0.32%)
Mar 28, 2024 111.87 111.92 111.87 111.92 568 +0.23(+0.20%)
Mar 27, 2024 111.70 111.70 111.70 111.70 120 +0.86(+0.77%)
Mar 26, 2024 110.95 110.95 110.84 110.84 427 -0.21(-0.19%)
Mar 25, 2024 111.22 111.22 111.05 111.05 542 -0.50(-0.45%)
Mar 22, 2024 111.57 111.57 111.55 111.55 655 -0.09(-0.08%)
Mar 21, 2024 111.86 112.08 111.64 111.64 2,598 +0.51(+0.46%)
Mar 20, 2024 110.22 111.13 110.22 111.13 148 +0.65(+0.59%)
Mar 19, 2024 110.48 110.48 110.48 110.48 144 +0.64(+0.58%)
Mar 18, 2024 110.36 110.36 109.85 109.85 927 +0.71(+0.65%)
Mar 15, 2024 109.09 109.14 109.09 109.14 345 -0.72(-0.66%)
Mar 14, 2024 109.88 110.00 109.86 109.86 453 -0.40(-0.36%)
Mar 13, 2024 110.28 110.28 110.27 110.27 279 -0.34(-0.31%)
Mar 12, 2024 109.69 110.60 109.69 110.60 657 +1.36(+1.24%)
Mar 11, 2024 109.09 109.24 109.05 109.24 601 -0.28(-0.25%)
Mar 08, 2024 110.11 110.11 109.52 109.52 432 -0.73(-0.66%)
Mar 07, 2024 110.04 110.32 110.03 110.25 905 +1.14(+1.04%)
Mar 06, 2024 109.55 109.55 108.82 109.12 622 +0.61(+0.56%)
Mar 05, 2024 109.31 109.31 108.38 108.50 627 -1.19(-1.08%)
Mar 04, 2024 109.62 109.69 109.62 109.69 277 -0.11(-0.10%)
Mar 01, 2024 109.80 109.80 109.80 109.80 100 +0.75(+0.69%)
Feb 29, 2024 109.04 109.04 109.04 109.04 165 +0.77(+0.71%)
Feb 28, 2024 108.28 108.31 108.27 108.27 347 -0.24(-0.22%)
Feb 27, 2024 108.52 108.52 108.52 108.52 172 +0.17(+0.15%)
Feb 26, 2024 108.69 108.82 108.35 108.35 1,829 -0.47(-0.43%)
Feb 23, 2024 109.35 109.35 108.82 108.82 1,176 +0.13(+0.12%)
Feb 22, 2024 108.30 108.69 108.30 108.69 475 +2.38(+2.24%)
Feb 21, 2024 106.05 106.30 105.89 106.30 1,142 +0.15(+0.14%)
Feb 20, 2024 106.15 106.15 106.15 106.15 130 -0.71(-0.67%)
Feb 16, 2024 107.49 107.49 106.80 106.87 844 -0.49(-0.45%)
Feb 15, 2024 107.25 107.35 107.20 107.35 1,277 +0.56(+0.53%)
Feb 14, 2024 106.28 106.79 106.28 106.79 578 +1.08(+1.02%)
Feb 13, 2024 105.71 105.71 105.71 105.71 61 -1.51(-1.41%)
Feb 12, 2024 107.31 107.31 107.22 107.22 236 -0.14(-0.13%)
Feb 09, 2024 107.05 107.40 107.05 107.36 2,396 +0.75(+0.70%)
Feb 08, 2024 106.67 106.67 106.61 106.61 456 +0.03(+0.03%)
Feb 07, 2024 106.58 106.58 106.58 106.58 271 +0.89(+0.84%)
Feb 06, 2024 105.54 105.69 105.54 105.69 721 +0.12(+0.12%)
Feb 05, 2024 105.99 105.99 105.52 105.57 1,370 -0.36(-0.34%)
Feb 02, 2024 104.99 106.06 104.94 105.92 4,083 +1.36(+1.31%)
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.