Financial News
S&P 500 Ex-Energy ETF (NY: SPXE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 02, 2017 | 49.20 | 49.20 | 49.20 | 49.20 | 111 | -0.25(-0.51%) |
| Oct 31, 2017 | 49.45 | 49.45 | 49.45 | 74 | +0.10(+0.20%) | |
| Oct 27, 2017 | 49.35 | 49.35 | 49.35 | 405 | +0.30(+0.62%) | |
| Oct 26, 2017 | 49.05 | 49.05 | 49.05 | 49.05 | 109 | +0.34(+0.69%) |
| Oct 25, 2017 | 48.71 | 48.71 | 48.71 | 48.71 | 109 | -0.55(-1.11%) |
| Oct 24, 2017 | 49.21 | 49.26 | 49.21 | 49.26 | 704 | +0.05(+0.10%) |
| Oct 23, 2017 | 49.22 | 49.40 | 49.21 | 49.21 | 1,440 | +0.03(+0.07%) |
| Oct 20, 2017 | 49.14 | 49.20 | 49.14 | 49.17 | 572 | +0.13(+0.26%) |
| Oct 18, 2017 | 49.05 | 49.05 | 49.05 | 110 | +0.24(+0.49%) | |
| Oct 06, 2017 | 48.81 | 48.81 | 48.81 | 0 | +0.09(+0.19%) | |
| Oct 05, 2017 | 48.72 | 48.72 | 48.72 | 48.72 | 568 | +0.07(+0.15%) |
| Oct 04, 2017 | 48.64 | 48.64 | 48.64 | 48.64 | 169 | +0.21(+0.44%) |
| Oct 03, 2017 | 48.43 | 48.43 | 48.43 | 48.43 | 125 | +0.50(+1.05%) |
| Oct 02, 2017 | 47.93 | 47.93 | 47.93 | 47.93 | 855 | +0.01(+0.02%) |
| Sep 28, 2017 | 47.92 | 47.92 | 47.92 | 0 | +0.19(+0.39%) | |
| Sep 22, 2017 | 47.73 | 5 | -0.26(-0.55%) | |||
| Sep 19, 2017 | 48.00 | 48.00 | 48.00 | 0 | -0.01(-0.02%) | |
| Sep 18, 2017 | 48.02 | 48.02 | 48.01 | 48.01 | 630 | +0.37(+0.79%) |
| Sep 14, 2017 | 47.63 | 47.63 | 47.63 | 0 | -0.18(-0.38%) | |
| Sep 13, 2017 | 47.76 | 47.81 | 47.66 | 47.81 | 3,016 | +0.20(+0.42%) |
| Sep 11, 2017 | 47.61 | 162 | +0.42(+0.89%) | |||
| Sep 08, 2017 | 47.19 | 47.19 | 47.19 | 47.19 | 187 | +0.13(+0.27%) |
| Sep 07, 2017 | 47.07 | 47.07 | 47.07 | 47.07 | 1,095 | -0.09(-0.19%) |
| Sep 06, 2017 | 47.11 | 47.16 | 47.11 | 47.15 | 2,522 | -0.24(-0.50%) |
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.
