S&P 500 Ex-Fossil Fuel ETF SPDR (NY: SPYX )

46.80 -0.08 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.90 21.09 20.53 20.64 97,674 -0.37(-1.74%)
Mar 30, 2020 20.43 21.03 20.37 21.00 562,449 +0.73(+3.60%)
Mar 27, 2020 20.54 20.81 20.14 20.27 152,848 -0.65(-3.11%)
Mar 26, 2020 19.78 20.97 19.78 20.92 666,071 +1.11(+5.59%)
Mar 25, 2020 19.94 20.49 19.36 19.82 188,186 +0.27(+1.40%)
Mar 24, 2020 18.88 19.54 18.81 19.54 772,360 +1.58(+8.77%)
Mar 23, 2020 18.46 18.46 17.55 17.97 179,374 -0.56(-3.00%)
Mar 20, 2020 19.73 19.73 18.52 18.52 232,817 -0.80(-4.16%)
Mar 19, 2020 19.03 19.73 18.61 19.33 132,622 +0.20(+1.07%)
Mar 18, 2020 19.06 19.46 18.23 19.12 152,658 -1.20(-5.91%)
Mar 17, 2020 19.48 20.45 18.94 20.32 191,889 +1.14(+5.94%)
Mar 16, 2020 19.35 20.50 19.18 19.18 162,144 -2.48(-11.44%)
Mar 13, 2020 21.07 21.70 19.95 21.66 178,875 +1.82(+9.15%)
Mar 12, 2020 20.49 21.29 19.84 19.84 408,961 -2.09(-9.52%)
Mar 11, 2020 22.35 22.46 21.65 21.93 165,718 -1.05(-4.58%)
Mar 10, 2020 22.76 22.98 21.89 22.98 448,491 +0.97(+4.39%)
Mar 09, 2020 22.30 22.66 21.85 22.02 214,033 -1.66(-7.01%)
Mar 06, 2020 23.35 23.76 23.13 23.68 131,754 -0.41(-1.71%)
Mar 05, 2020 24.27 24.47 23.90 24.09 133,542 -0.78(-3.14%)
Mar 04, 2020 24.34 24.87 24.17 24.87 113,581 +1.03(+4.32%)
Mar 03, 2020 24.65 24.82 23.73 23.84 299,841 -0.68(-2.78%)
Mar 02, 2020 23.66 24.52 23.40 24.52 277,427 +0.98(+4.17%)
Feb 28, 2020 22.90 23.54 22.76 23.54 616,919 -0.10(-0.42%)
Feb 27, 2020 24.26 24.59 23.64 23.64 271,742 -1.15(-4.64%)
Feb 26, 2020 24.95 25.22 24.74 24.79 96,285 -0.04(-0.14%)
Feb 25, 2020 25.73 25.75 24.79 24.83 154,307 -0.79(-3.07%)
Feb 24, 2020 25.69 25.85 25.53 25.62 142,961 -0.85(-3.23%)
Feb 21, 2020 26.65 26.65 26.40 26.47 71,302 -0.29(-1.08%)
Feb 20, 2020 26.80 26.87 26.58 26.76 44,951 -0.10(-0.36%)
Feb 19, 2020 26.85 26.90 26.83 26.86 44,585 +0.14(+0.52%)
Feb 18, 2020 26.78 26.78 26.65 26.72 259,571 -0.08(-0.29%)
Feb 14, 2020 26.78 26.82 26.72 26.79 58,901 +0.05(+0.19%)
Feb 13, 2020 26.69 26.83 26.69 26.74 63,657 -0.04(-0.15%)
Feb 12, 2020 26.78 26.80 26.71 26.78 225,541 +0.17(+0.62%)
Feb 11, 2020 26.71 26.75 26.60 26.61 63,750 +0.06(+0.23%)
Feb 10, 2020 26.33 26.55 26.32 26.55 105,589 +0.17(+0.65%)
Feb 07, 2020 26.52 26.52 26.34 26.38 90,522 -0.13(-0.49%)
Feb 06, 2020 26.52 26.52 26.43 26.51 87,525 +0.13(+0.48%)
Feb 05, 2020 26.41 26.42 26.25 26.39 136,748 +0.27(+1.05%)
Feb 04, 2020 26.05 26.20 26.05 26.11 130,492 +0.39(+1.52%)
Feb 03, 2020 25.61 25.84 25.61 25.72 77,431 +0.18(+0.72%)
Jan 31, 2020 25.99 25.99 25.45 25.54 77,192 -0.45(-1.71%)
Jan 30, 2020 25.78 25.98 25.69 25.98 95,830 +0.08(+0.30%)
Jan 29, 2020 26.03 26.10 25.91 25.91 106,879 -0.01(-0.03%)
Jan 28, 2020 25.81 25.99 25.73 25.92 300,501 +0.26(+1.00%)
Jan 27, 2020 25.66 25.76 25.55 25.66 89,840 -0.39(-1.50%)
Jan 24, 2020 26.39 26.39 25.96 26.05 70,062 -0.23(-0.88%)
Jan 23, 2020 26.29 26.29 26.10 26.28 55,122 +0.01(+0.03%)
Jan 22, 2020 26.35 26.69 26.24 26.27 78,451 +0.05(+0.19%)
Jan 21, 2020 26.27 26.29 26.21 26.22 74,030 -0.06(-0.22%)
Jan 17, 2020 26.23 26.28 26.21 26.28 34,721 +0.11(+0.43%)
Jan 16, 2020 26.09 26.17 26.08 26.17 92,621 +0.22(+0.86%)
Jan 15, 2020 25.91 26.09 25.90 25.95 91,961 +0.06(+0.22%)
Jan 14, 2020 25.90 26.20 25.88 25.89 58,399 -0.05(-0.20%)
Jan 13, 2020 25.85 25.94 25.81 25.94 73,856 +0.18(+0.70%)
Jan 10, 2020 25.90 25.90 25.72 25.76 42,471 -0.06(-0.23%)
Jan 09, 2020 25.84 25.88 25.77 25.82 38,490 +0.17(+0.66%)
Jan 08, 2020 25.56 25.76 25.52 25.65 80,428 +0.14(+0.57%)
Jan 07, 2020 25.53 25.58 25.48 25.51 68,967 -0.06(-0.24%)
Jan 06, 2020 25.36 25.62 25.36 25.57 114,089 +0.07(+0.27%)
Jan 03, 2020 25.47 25.58 25.35 25.50 79,672 -0.16(-0.64%)
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.