Historical Stock Prices

(ETF)
SPXE 
$45.146
*  
0.2404
0.53%
Get SPXE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SPXE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 45.242 45.242 45.146 45.146 200
12/01/2016 45.3864 45.3864 45.3864 45.3864 00
11/30/2016 45.64 45.64 45.3864 45.3864 2,449
11/29/2016 45.5 45.5 45.5 45.5 00
11/28/2016 45.5 45.5 45.5 45.5 500
11/25/2016 45.37 45.37 45.37 45.37 00
11/23/2016 45.37 45.37 45.37 45.37 00
11/22/2016 45.37 45.37 45.37 45.37 00
11/21/2016 45.37 45.37 45.37 45.37 100
11/18/2016 44.8244 44.8244 44.8244 44.8244 00
11/17/2016 44.8244 44.8244 44.8244 44.8244 00
11/16/2016 44.8912 44.8912 44.8001 44.8244 1,634
11/15/2016 44.775 44.775 44.775 44.775 00
11/14/2016 44.6235 44.775 44.6235 44.775 263
11/11/2016 43.072 43.072 43.072 43.072 00
11/10/2016 43.072 43.072 43.072 43.072 00
11/09/2016 43.072 43.072 43.072 43.072 00
11/08/2016 43.072 43.072 43.072 43.072 00
11/07/2016 43.072 43.072 43.072 43.072 00
11/04/2016 43.072 43.072 43.072 43.072 241
11/03/2016 44 44 44 44 00
11/02/2016 44 44 44 44 00
11/01/2016 44 44 44 44 00
10/31/2016 44 44 44 44 00
10/28/2016 44.17 44.17 44 44 480
10/27/2016 44.2099 44.2099 44.2099 44.2099 129
10/26/2016 44.26 44.26 44.26 44.26 00
10/25/2016 44.2101 44.33 44.2101 44.26 662
10/24/2016 44.4599 44.4599 44.38 44.38 4,251
10/21/2016 44.0634 44.2 44.0634 44.11 3,351
10/20/2016 44.2499 44.2499 44.2499 44.2499 300
10/19/2016 44.0501 44.0501 44.0501 44.0501 00
10/18/2016 44.0546 44.0546 44.0501 44.0501 500
10/17/2016 43.9 43.95 43.9 43.95 1,294
10/14/2016 44 44 44 44 100
10/13/2016 43.72 43.72 43.72 43.72 1,100
10/12/2016 44.06 44.06 44.06 44.06 400
10/11/2016 44.5 44.5 44.5 44.5 00
10/10/2016 44.5 44.5 44.5 44.5 1,500
10/07/2016 44.3701 44.3701 44.3701 44.3701 00
10/06/2016 44.3701 44.3701 44.3701 44.3701 00
10/05/2016 44.47 44.47 44.3701 44.3701 600
10/04/2016 44.36 44.36 44.18 44.18 452
10/03/2016 44.471 44.471 44.471 44.471 00
09/30/2016 44.471 44.471 44.471 44.471 00
09/29/2016 44.471 44.471 44.471 44.471 00
09/28/2016 44.471 44.471 44.471 44.471 100
09/27/2016 44.6 44.6 44.5 44.595 1,475
09/26/2016 44.35 44.35 44.35 44.35 112
09/23/2016 44.72 44.72 44.72 44.72 100
09/22/2016 44.35 44.35 44.35 44.35 00
09/21/2016 44.35 44.35 44.35 44.35 125
09/20/2016 44.1841 44.1841 44.1841 44.1841 00
09/19/2016 44.1841 44.1841 44.1841 44.1841 00
09/16/2016 44.1841 44.1841 44.1841 44.1841 00
09/15/2016 44.1841 44.1841 44.1841 44.1841 00
09/14/2016 44.1841 44.1841 44.1841 44.1841 00
09/13/2016 44.08 44.1841 44.08 44.1841 522
09/12/2016 45.1501 45.1501 45.1501 45.1501 00
09/09/2016 45.1501 45.1501 45.1501 45.1501 00
09/08/2016 45.1501 45.1501 45.1501 45.1501 00
09/07/2016 45.1501 45.1501 45.1501 45.1501 636
09/06/2016 45.1868 45.1868 45.1868 45.1868 00
09/02/2016 45.1868 45.1868 45.1868 45.1868 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?