Skip to main content

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

58.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 58.45 58.52 58.34 58.52 525 +0.18(+0.31%)
Jun 24, 2024 58.55 58.55 58.34 58.34 486 -0.22(-0.38%)
Jun 21, 2024 58.51 58.56 58.51 58.56 308 -0.07(-0.12%)
Jun 20, 2024 58.67 58.67 58.63 58.63 307 -0.18(-0.30%)
Jun 18, 2024 58.85 58.85 58.68 58.81 982 +0.14(+0.23%)
Jun 17, 2024 58.69 58.80 58.67 58.67 737 +0.52(+0.90%)
Jun 14, 2024 57.92 58.17 57.92 58.14 618 -0.06(-0.11%)
Jun 13, 2024 57.93 58.21 57.93 58.21 767 +0.15(+0.25%)
Jun 12, 2024 58.08 58.08 58.06 58.06 1,560 +0.61(+1.06%)
Jun 11, 2024 57.31 57.45 57.31 57.45 630 +0.14(+0.24%)
Jun 10, 2024 57.31 57.31 57.31 57.31 254 +0.10(+0.18%)
Jun 07, 2024 57.24 57.24 57.21 57.21 278 -0.01(-0.01%)
Jun 06, 2024 57.19 57.22 57.14 57.22 722 -0.02(-0.04%)
Jun 05, 2024 56.67 57.24 56.67 57.24 1,078 +0.68(+1.21%)
Jun 04, 2024 56.43 56.56 56.43 56.56 978 +0.18(+0.32%)
Jun 03, 2024 56.56 56.56 56.12 56.38 1,834 +0.11(+0.20%)
May 31, 2024 55.55 56.26 55.55 56.26 1,610 +0.36(+0.65%)
May 30, 2024 56.03 56.08 55.90 55.90 1,405 -0.34(-0.61%)
May 29, 2024 56.32 56.32 56.25 56.25 254 -0.34(-0.60%)
May 28, 2024 56.72 56.72 56.55 56.59 2,539 -0.02(-0.04%)
May 24, 2024 56.61 56.61 56.61 56.61 100 +0.39(+0.69%)
May 23, 2024 56.85 56.85 56.17 56.22 2,421 -0.38(-0.66%)
May 22, 2024 56.59 56.59 56.59 56.59 39 -0.17(-0.30%)
May 21, 2024 56.70 56.77 56.70 56.77 288 +0.18(+0.31%)
May 20, 2024 56.73 56.73 56.59 56.59 274 +0.09(+0.15%)
May 17, 2024 56.53 56.53 56.35 56.50 1,804 -0.06(-0.10%)
May 16, 2024 56.62 56.62 56.56 56.56 593 -0.05(-0.09%)
May 15, 2024 56.21 56.61 56.21 56.61 354 +0.68(+1.21%)
May 14, 2024 55.72 55.94 55.72 55.93 2,480 +0.31(+0.56%)
May 13, 2024 55.73 55.73 55.62 55.62 918 -0.04(-0.08%)
May 10, 2024 55.66 55.66 55.66 55.66 100 +0.15(+0.28%)
May 09, 2024 55.35 55.51 55.33 55.51 4,075 +0.24(+0.43%)
May 08, 2024 55.08 55.27 55.08 55.27 1,256 +0.00(+0.01%)
May 07, 2024 55.32 55.32 55.27 55.27 462 +0.13(+0.24%)
May 06, 2024 55.05 55.13 54.90 55.13 4,279 +0.50(+0.92%)
May 03, 2024 54.62 54.63 54.62 54.63 381 +0.79(+1.47%)
May 02, 2024 53.84 53.84 53.84 53.84 61 +0.41(+0.76%)
May 01, 2024 53.54 53.54 53.44 53.44 741 -0.19(-0.35%)
Apr 30, 2024 54.34 54.34 53.62 53.62 875 -0.72(-1.33%)
Apr 29, 2024 54.34 54.34 54.34 54.34 385 +0.13(+0.24%)
Apr 26, 2024 54.21 54.21 54.21 54.21 100 +0.60(+1.12%)
Apr 25, 2024 53.05 53.61 53.05 53.61 626 -0.31(-0.57%)
Apr 24, 2024 53.98 53.98 53.73 53.92 2,481 +0.07(+0.13%)
Apr 23, 2024 53.70 53.93 53.70 53.85 638 +0.66(+1.24%)
Apr 22, 2024 53.08 53.19 53.08 53.19 307 +0.44(+0.84%)
Apr 19, 2024 52.95 52.95 52.75 52.75 543 -0.50(-0.94%)
Apr 18, 2024 53.44 53.44 53.25 53.25 333 -0.18(-0.33%)
Apr 17, 2024 53.63 53.63 53.43 53.43 376 -0.31(-0.57%)
Apr 16, 2024 53.77 53.77 53.72 53.74 970 -0.08(-0.15%)
Apr 15, 2024 54.83 54.83 53.73 53.82 2,208 -0.61(-1.12%)
Apr 12, 2024 54.87 54.87 54.28 54.43 831 -0.86(-1.56%)
Apr 11, 2024 54.95 55.29 54.72 55.29 1,096 +0.42(+0.77%)
Apr 10, 2024 54.74 54.86 54.74 54.86 498 -55.72(-50.39%)
Apr 09, 2024 110.93 110.93 110.31 110.58 1,293 +0.03(+0.03%)
Apr 08, 2024 111.03 111.03 110.55 110.55 1,716 -0.07(-0.06%)
Apr 05, 2024 110.79 110.79 110.47 110.62 1,214 +1.18(+1.08%)
Apr 04, 2024 109.55 109.55 109.44 109.44 250 -1.30(-1.17%)
Apr 03, 2024 110.74 110.74 110.74 110.74 137 +0.06(+0.05%)
Apr 02, 2024 110.64 110.68 110.42 110.68 607 -0.89(-0.79%)
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.