Financial News
S&P 500 Ex-Energy ETF (NY: SPXE )
58.93
+0.07
(+0.12%)
Streaming Delayed Price
Updated: 12:54 PM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
