Financial News
S&P 500 Ex-Energy ETF (NY: SPXE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 51.25 | 51.25 | 51.25 | 2 | +0.68(+1.35%) | |
| Apr 25, 2018 | 50.59 | 50.59 | 50.56 | 50.56 | 460 | +0.24(+0.48%) |
| Apr 24, 2018 | 50.32 | 50.32 | 50.32 | 50.32 | 109 | -0.96(-1.86%) |
| Apr 23, 2018 | 51.27 | 51.28 | 51.27 | 51.28 | 632 | -0.40(-0.77%) |
| Apr 19, 2018 | 51.68 | 51.68 | 51.68 | 0 | -0.44(-0.84%) | |
| Apr 18, 2018 | 52.12 | 52.14 | 52.11 | 52.12 | 2,382 | -0.04(-0.07%) |
| Apr 17, 2018 | 52.04 | 52.15 | 52.04 | 52.15 | 649 | +0.35(+0.67%) |
| Apr 16, 2018 | 51.76 | 51.80 | 51.76 | 51.80 | 868 | +0.68(+1.34%) |
| Apr 13, 2018 | 51.25 | 51.25 | 51.12 | 51.12 | 1,427 | -0.06(-0.11%) |
| Apr 10, 2018 | 51.17 | 51.17 | 51.17 | 4 | +0.43(+0.86%) | |
| Apr 09, 2018 | 50.74 | 50.74 | 50.74 | 50.74 | 544 | +0.15(+0.29%) |
| Mar 28, 2018 | 50.59 | 50.59 | 50.59 | 106 | -0.19(-0.38%) | |
| Mar 27, 2018 | 50.79 | 50.79 | 50.79 | 50.79 | 396 | -1.97(-3.73%) |
| Mar 21, 2018 | 52.75 | 52.75 | 52.75 | 123 | -0.17(-0.33%) | |
| Mar 19, 2018 | 52.93 | 52.93 | 52.93 | 0 | -0.32(-0.60%) | |
| Mar 15, 2018 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.01%) | |
| Mar 14, 2018 | 53.24 | 53.24 | 53.24 | 53.24 | 266 | -0.59(-1.09%) |
| Mar 12, 2018 | 53.83 | 53.83 | 53.83 | 2 | +0.01(+0.02%) | |
| Mar 09, 2018 | 53.69 | 53.82 | 53.69 | 53.82 | 544 | +0.89(+1.68%) |
| Mar 08, 2018 | 52.84 | 52.93 | 52.75 | 52.93 | 1,051 | +0.41(+0.78%) |
| Mar 07, 2018 | 52.52 | 52.52 | 52.52 | 52.52 | 252 | +0.53(+1.02%) |
| Mar 05, 2018 | 51.99 | 51.99 | 51.99 | 95 | +0.17(+0.33%) | |
| Mar 01, 2018 | 51.82 | 51.82 | 51.82 | 2 | -1.45(-2.72%) | |
| Feb 27, 2018 | 53.27 | 53.27 | 53.27 | 76 | -0.27(-0.50%) | |
| Feb 26, 2018 | 53.54 | 53.54 | 53.54 | 53.54 | 164 | +0.82(+1.55%) |
| Feb 21, 2018 | 52.72 | 52.72 | 52.72 | 2 | +0.30(+0.58%) | |
| Feb 20, 2018 | 52.70 | 52.70 | 52.41 | 52.41 | 512 | -0.26(-0.49%) |
| Feb 15, 2018 | 52.67 | 52.67 | 52.67 | 0 | +1.49(+2.91%) | |
| Feb 12, 2018 | 51.18 | 51.18 | 51.18 | 19 | +0.68(+1.34%) | |
| Feb 08, 2018 | 50.50 | 50.50 | 50.50 | 89 | -1.60(-3.07%) | |
| Feb 07, 2018 | 52.05 | 52.10 | 51.67 | 52.10 | 406 | +0.43(+0.84%) |
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.
