Financial News
S&P 500 Ex-Energy ETF (NY: SPXE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 45.76 | 45.76 | 45.76 | 0 | -0.19(-0.42%) | |
| May 30, 2017 | 45.95 | 45.95 | 45.95 | 45.95 | 346 | +0.00(+0.01%) |
| May 26, 2017 | 45.95 | 45.95 | 45.95 | 45.95 | 121 | +0.72(+1.59%) |
| May 22, 2017 | 45.23 | 45.23 | 45.23 | 0 | +0.01(+0.02%) | |
| May 17, 2017 | 45.22 | 22 | -0.05(-0.10%) | |||
| May 11, 2017 | 45.27 | 45.27 | 45.27 | 0 | -0.04(-0.10%) | |
| May 10, 2017 | 45.31 | 45.31 | 45.31 | 45.31 | 286 | +0.05(+0.10%) |
| May 09, 2017 | 45.27 | 45.27 | 45.27 | 45.27 | 165 | +0.10(+0.21%) |
| May 05, 2017 | 45.17 | 154 | -0.10(-0.21%) | |||
| May 04, 2017 | 45.16 | 45.27 | 45.16 | 45.27 | 621 | +0.21(+0.47%) |
| May 03, 2017 | 45.06 | 45.06 | 45.06 | 45.06 | 231 | -0.16(-0.35%) |
| May 01, 2017 | 45.22 | 22 | +0.02(+0.04%) | |||
| 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%) |
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.
