Skip to main content

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

58.71 +0.19 (+0.32%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 79.89 79.89 79.89 79.89 503 -0.64(-0.79%)
Oct 28, 2022 80.52 80.52 80.52 80.52 159 +2.05(+2.61%)
Oct 27, 2022 79.15 79.15 78.47 78.47 852 -0.58(-0.73%)
Oct 26, 2022 79.25 79.70 79.05 79.05 1,064 -0.61(-0.77%)
Oct 25, 2022 79.20 79.66 79.20 79.66 598 +1.36(+1.74%)
Oct 24, 2022 78.13 78.34 78.13 78.30 478 +0.92(+1.18%)
Oct 21, 2022 76.28 77.39 76.28 77.39 385 +1.68(+2.22%)
Oct 20, 2022 75.70 75.70 75.70 75.70 28 -0.52(-0.68%)
Oct 19, 2022 76.82 76.82 76.22 76.22 723 -0.60(-0.78%)
Oct 18, 2022 77.33 77.33 76.82 76.82 339 +0.79(+1.04%)
Oct 17, 2022 76.03 76.03 76.03 76.03 68 +1.96(+2.65%)
Oct 14, 2022 75.01 75.01 74.07 74.07 295 -1.76(-2.32%)
Oct 13, 2022 72.79 75.83 72.79 75.83 333 +1.86(+2.51%)
Oct 12, 2022 73.98 73.98 73.98 73.98 17 -0.22(-0.30%)
Oct 11, 2022 74.64 74.64 74.20 74.20 391 -0.57(-0.76%)
Oct 10, 2022 75.33 75.33 74.76 74.76 230 -0.43(-0.57%)
Oct 07, 2022 75.19 75.19 75.19 75.19 112 -2.29(-2.96%)
Oct 06, 2022 77.99 77.99 77.48 77.48 1,234 -0.81(-1.03%)
Oct 05, 2022 77.92 78.38 77.92 78.29 770 -0.19(-0.24%)
Oct 04, 2022 77.84 78.48 77.84 78.48 837 +2.25(+2.95%)
Oct 03, 2022 75.88 76.23 75.88 76.23 19,498 +1.70(+2.28%)
Sep 30, 2022 74.53 74.53 74.53 74.53 102 -1.11(-1.47%)
Sep 29, 2022 75.61 75.64 75.61 75.64 752 -1.81(-2.33%)
Sep 28, 2022 77.19 77.45 77.19 77.45 359 +1.52(+2.00%)
Sep 27, 2022 77.27 77.51 75.58 75.93 2,231 -0.32(-0.41%)
Sep 26, 2022 76.25 76.25 76.25 76.25 251 -0.48(-0.63%)
Sep 23, 2022 76.47 76.73 76.47 76.73 151 -1.40(-1.79%)
Sep 22, 2022 78.13 78.13 78.13 78.13 129 -0.70(-0.89%)
Sep 21, 2022 78.83 78.83 78.83 78.83 49 -1.17(-1.46%)
Sep 20, 2022 80.00 80.00 80.00 80.00 225 -0.89(-1.10%)
Sep 19, 2022 80.89 80.89 80.89 80.89 99 +0.48(+0.60%)
Sep 16, 2022 79.74 80.46 79.74 80.41 513 -0.56(-0.69%)
Sep 15, 2022 80.96 80.96 80.96 80.96 93 -0.70(-0.86%)
Sep 14, 2022 81.85 82.01 81.67 81.67 721 +0.08(+0.10%)
Sep 13, 2022 81.59 81.59 81.59 81.59 85 -3.67(-4.30%)
Sep 12, 2022 85.26 85.26 85.24 85.26 604 +0.80(+0.94%)
Sep 09, 2022 84.06 84.52 84.06 84.46 330 +1.35(+1.62%)
Sep 08, 2022 83.11 83.11 83.11 83.11 37 +0.50(+0.60%)
Sep 07, 2022 82.61 82.61 82.61 82.61 24 +1.66(+2.05%)
Sep 06, 2022 80.95 80.95 80.95 80.95 80 -0.28(-0.34%)
Sep 02, 2022 81.23 81.23 81.23 81.23 102 -0.99(-1.21%)
Sep 01, 2022 82.23 82.23 82.23 82.23 61 +0.12(+0.15%)
Aug 31, 2022 81.99 82.28 81.90 82.10 468 -0.41(-0.50%)
Aug 30, 2022 82.87 82.87 82.52 82.52 215 -0.98(-1.17%)
Aug 29, 2022 83.83 83.83 83.50 83.50 205 -0.64(-0.76%)
Aug 26, 2022 84.14 84.14 84.14 84.14 102 -2.85(-3.28%)
Aug 25, 2022 86.99 86.99 86.99 86.99 70 +1.13(+1.31%)
Aug 24, 2022 85.86 85.86 85.86 85.86 74 +0.20(+0.24%)
Aug 23, 2022 85.76 85.76 85.66 85.66 1,749 -0.28(-0.33%)
Aug 22, 2022 86.43 86.43 85.94 85.94 442 -1.98(-2.26%)
Aug 19, 2022 87.93 87.93 87.93 87.93 102 -1.12(-1.26%)
Aug 18, 2022 89.13 89.13 89.05 89.05 265 +0.08(+0.09%)
Aug 17, 2022 89.26 89.26 88.97 88.97 192 -0.71(-0.79%)
Aug 16, 2022 89.67 89.67 89.67 89.67 54 +0.23(+0.25%)
Aug 15, 2022 88.90 89.45 88.90 89.45 543 +0.50(+0.56%)
Aug 12, 2022 88.59 88.95 88.59 88.95 1,549 +1.49(+1.70%)
Aug 11, 2022 87.46 87.46 87.46 87.46 3 -0.13(-0.15%)
Aug 10, 2022 87.20 87.59 87.20 87.59 1,303 +1.88(+2.20%)
Aug 09, 2022 85.71 85.71 85.71 85.71 30 -0.50(-0.58%)
Aug 08, 2022 87.25 87.25 86.21 86.21 626 -0.09(-0.11%)
Aug 05, 2022 86.15 86.31 86.15 86.31 674 -0.19(-0.22%)
Aug 04, 2022 86.49 86.49 86.49 86.49 161 -0.05(-0.06%)
Aug 03, 2022 86.55 86.55 86.55 86.55 75 +1.54(+1.81%)
Aug 02, 2022 85.18 85.48 85.00 85.00 462 -0.54(-0.63%)
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.