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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	61.86	61.86	61.86	61.86	148	+0.22(+0.36%)
Sep 27, 2024	61.75	61.84	61.64	61.64	480	-0.11(-0.18%)
Sep 26, 2024	61.69	61.75	61.57	61.75	1,705	+0.33(+0.54%)
Sep 25, 2024	61.60	61.60	61.42	61.42	845	-0.24(-0.39%)
Sep 24, 2024	61.66	61.66	61.66	61.66	133	+0.14(+0.22%)
Sep 23, 2024	61.52	61.52	61.52	61.52	325	+0.14(+0.22%)
Sep 20, 2024	61.35	61.39	61.34	61.39	668	-0.10(-0.16%)
Sep 19, 2024	61.47	61.48	61.45	61.48	1,796	+1.00(+1.65%)
Sep 18, 2024	60.49	60.49	60.49	60.49	370	-0.13(-0.21%)
Sep 17, 2024	60.95	60.95	60.50	60.61	1,920	-0.05(-0.07%)
Sep 16, 2024	60.57	60.66	60.57	60.66	1,714	+0.05(+0.09%)
Sep 13, 2024	60.55	60.60	60.55	60.60	335	+0.39(+0.65%)
Sep 12, 2024	59.75	60.21	59.75	60.21	189	+0.42(+0.70%)
Sep 11, 2024	58.75	59.80	58.74	59.80	1,365	+0.67(+1.13%)
Sep 10, 2024	59.00	59.13	58.66	59.13	4,655	+0.36(+0.62%)
Sep 09, 2024	58.70	58.90	58.64	58.76	6,876	+0.65(+1.11%)
Sep 06, 2024	59.19	59.19	58.12	58.12	514	-0.94(-1.59%)
Sep 05, 2024	59.06	59.06	59.06	59.06	182	-0.27(-0.45%)
Sep 04, 2024	59.23	59.41	59.23	59.33	5,358	-0.00(-0.00%)
Sep 03, 2024	60.36	60.36	59.33	59.33	490	-1.30(-2.15%)
Aug 30, 2024	60.53	60.63	60.33	60.63	924	+0.63(+1.05%)
Aug 29, 2024	60.00	60.00	60.00	60.00	143	-0.09(-0.16%)
Aug 28, 2024	60.10	60.10	60.10	60.10	170	-0.29(-0.48%)
Aug 27, 2024	60.38	60.43	60.37	60.38	463	+0.16(+0.26%)
Aug 26, 2024	60.33	60.33	60.20	60.23	5,982	-0.26(-0.43%)
Aug 23, 2024	60.52	60.52	60.37	60.49	940	+0.73(+1.22%)
Aug 22, 2024	60.51	60.51	59.76	59.76	509	-0.61(-1.01%)
Aug 21, 2024	60.36	60.36	60.36	60.36	77	+0.25(+0.41%)
Aug 20, 2024	60.13	60.25	60.06	60.12	11,352	+0.00(+0.00%)
Aug 19, 2024	59.83	60.12	59.83	60.12	485	+0.55(+0.92%)
Aug 16, 2024	59.31	59.66	59.31	59.57	1,973	+0.19(+0.31%)
Aug 15, 2024	59.07	59.40	59.07	59.38	698	+0.87(+1.49%)
Aug 14, 2024	58.34	58.51	58.28	58.51	797	+0.29(+0.50%)
Aug 13, 2024	57.69	58.22	57.69	58.22	855	+1.04(+1.82%)
Aug 12, 2024	57.37	57.37	57.10	57.18	994	-0.04(-0.07%)
Aug 09, 2024	56.88	57.22	56.88	57.22	884	+0.31(+0.55%)
Aug 08, 2024	56.93	56.93	56.81	56.91	924	+1.21(+2.17%)
Aug 07, 2024	56.97	56.97	55.70	55.70	1,708	-0.47(-0.84%)
Aug 06, 2024	56.53	56.71	56.17	56.17	1,025	+0.71(+1.29%)
Aug 05, 2024	54.84	55.79	54.84	55.46	1,779	-1.79(-3.13%)
Aug 02, 2024	57.55	57.55	56.98	57.25	728	-1.05(-1.80%)

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.