Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

56.45 +0.36 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 52.15 52.15 52.15 0 -0.48(-0.91%)
May 30, 2018 52.47 52.63 52.47 52.63 270 +0.27(+0.51%)
May 23, 2018 52.36 52.36 52.36 0 -0.08(-0.16%)
May 22, 2018 52.69 52.69 52.45 52.45 650 -0.06(-0.12%)
May 21, 2018 52.74 52.74 52.36 52.51 674 +0.35(+0.67%)
May 18, 2018 52.16 52.16 52.16 52.16 1,632 -0.07(-0.14%)
May 17, 2018 52.24 52.24 52.24 52.24 707 +0.16(+0.30%)
May 15, 2018 52.08 52.08 52.08 38 -0.37(-0.70%)
May 14, 2018 52.84 52.84 52.45 52.45 2,352 +0.03(+0.05%)
May 11, 2018 52.50 52.50 52.42 52.42 332 +0.94(+1.83%)
May 08, 2018 51.48 51.48 51.48 1 -0.05(-0.09%)
May 07, 2018 51.52 51.52 51.52 51.52 651 +0.77(+1.51%)
May 03, 2018 50.76 50.76 50.76 8 -0.32(-0.63%)
May 02, 2018 51.08 51.08 51.08 51.08 111 +0.12(+0.24%)
May 01, 2018 50.96 50.96 50.96 50.96 238 -0.29(-0.56%)
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%)
Feb 06, 2018 49.72 51.67 49.72 51.67 4,357 -2.52(-4.65%)
Jan 31, 2018 54.19 54.19 54.19 19 -0.27(-0.49%)
Jan 25, 2018 54.46 54.46 54.46 123 +0.15(+0.27%)
Jan 23, 2018 54.31 54.31 54.31 420 +0.19(+0.36%)
Jan 22, 2018 54.11 54.12 54.03 54.12 596 +0.51(+0.94%)
Jan 17, 2018 53.61 53.61 53.61 2 +0.13(+0.24%)
Jan 16, 2018 53.38 53.87 53.38 53.49 1,033 +0.69(+1.31%)
Jan 11, 2018 52.80 52.80 52.80 0 +0.15(+0.29%)
Jan 10, 2018 52.65 52.65 52.65 52.65 260 +0.11(+0.20%)
Jan 08, 2018 52.54 52.54 52.54 43 +0.21(+0.40%)
Jan 05, 2018 52.33 52.33 52.33 52.33 152 +0.01(+0.02%)
Jan 04, 2018 52.32 52.32 52.32 52.32 2,222 +0.44(+0.85%)
Jan 03, 2018 51.88 51.88 51.88 51.88 1,222 -0.10(-0.19%)
Dec 29, 2017 51.98 51.98 51.98 43 +0.48(+0.93%)
Dec 28, 2017 51.49 51.59 51.49 51.50 4,117 -0.03(-0.05%)
Dec 27, 2017 51.53 51.53 51.53 51.53 635 -0.02(-0.04%)
Dec 22, 2017 51.55 51.55 51.55 64 -0.06(-0.11%)
Dec 20, 2017 51.61 51.61 51.61 2 +0.04(+0.08%)
Dec 19, 2017 51.56 51.56 51.56 51.56 236 +0.14(+0.28%)
Dec 15, 2017 51.42 51.42 51.42 3 +0.16(+0.30%)
Dec 14, 2017 51.39 51.39 51.27 51.27 753 -0.08(-0.15%)
Dec 13, 2017 51.21 51.39 51.16 51.34 1,867 +0.09(+0.18%)
Dec 12, 2017 51.21 51.35 51.15 51.25 5,041 +0.72(+1.42%)
Dec 07, 2017 50.53 50.53 50.53 0 +0.03(+0.06%)
Dec 06, 2017 50.51 50.51 50.51 50.51 627 -0.33(-0.65%)
Dec 04, 2017 50.84 50.84 50.84 54 +0.07(+0.14%)
Dec 01, 2017 50.76 50.76 50.76 50.76 436 +0.38(+0.76%)
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%)
Sep 01, 2017 47.39 49 +0.17(+0.36%)
Aug 31, 2017 47.23 47.24 47.22 47.22 1,984 +0.42(+0.90%)
Aug 29, 2017 46.80 46.80 46.80 0 +0.06(+0.12%)
Aug 28, 2017 46.70 46.74 46.70 46.74 235 -0.15(-0.32%)
Aug 24, 2017 46.89 46.89 46.89 0 +0.25(+0.53%)
Aug 17, 2017 46.64 46.64 46.64 0 -0.66(-1.39%)
Aug 16, 2017 47.28 47.30 47.28 47.30 8,743 +0.18(+0.38%)
Aug 15, 2017 47.08 47.15 47.07 47.12 2,233 -0.16(-0.33%)
Aug 09, 2017 47.28 47.28 47.28 0 -0.05(-0.10%)
Aug 07, 2017 47.32 59 +0.12(+0.26%)
Aug 04, 2017 47.16 47.20 47.16 47.20 528 -0.26(-0.54%)
Aug 03, 2017 47.46 47.46 47.46 47.46 513 +0.39(+0.83%)
Aug 02, 2017 47.07 47.16 47.07 47.07 5,252 -0.16(-0.35%)
Jul 31, 2017 47.23 19 +0.00(+0.00%)
Jul 27, 2017 47.23 47.23 47.23 0 +0.10(+0.21%)
Jul 21, 2017 47.13 47.13 47.13 0 +0.07(+0.15%)
Jul 20, 2017 47.45 47.45 47.06 47.06 657 -0.13(-0.28%)
Jul 19, 2017 47.10 47.19 47.10 47.19 1,107 +0.36(+0.77%)
Jul 18, 2017 46.55 46.83 46.55 46.83 1,118 +0.04(+0.09%)
Jul 14, 2017 46.78 32 +0.20(+0.43%)
Jul 13, 2017 46.57 46.58 46.57 46.58 1,762 +0.08(+0.18%)
Jul 12, 2017 46.50 46.50 46.50 46.50 633 +0.18(+0.39%)
Jul 10, 2017 46.32 9 +0.16(+0.35%)
Jul 07, 2017 46.15 46.15 46.15 46.15 219 +0.16(+0.34%)
Jul 06, 2017 46.00 46.00 46.00 46.00 219 -0.24(-0.52%)
Jul 03, 2017 46.24 46.24 46.24 46.24 24 +0.00(+0.00%)
Jun 30, 2017 46.24 54 +0.35(+0.77%)
Jun 29, 2017 46.32 46.32 45.86 45.89 1,369 -0.51(-1.09%)
Jun 27, 2017 46.39 2 -0.29(-0.62%)
Jun 26, 2017 46.70 46.70 46.68 46.68 1,214 +0.26(+0.55%)
Jun 23, 2017 46.67 46.67 46.43 46.43 1,006 +0.00(+0.00%)
Jun 22, 2017 46.57 46.57 46.39 46.43 1,478 +0.01(+0.02%)
Jun 21, 2017 46.36 46.42 46.36 46.42 301 +0.02(+0.05%)
Jun 20, 2017 46.40 46.40 46.40 46.40 154 +0.02(+0.04%)
Jun 15, 2017 46.38 34 +0.36(+0.79%)
Jun 12, 2017 46.01 46.01 46.01 0 +0.03(+0.06%)
Jun 09, 2017 45.98 45.98 45.98 45.98 1,338 -0.31(-0.68%)
Jun 08, 2017 46.32 46.34 46.30 46.30 7,491 +0.15(+0.32%)
Jun 06, 2017 46.15 1 -0.15(-0.33%)
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.