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

89.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 90.23 90.23 89.66 89.89 24,900 -0.14(-0.16%)
Nov 24, 2020 89.95 90.18 89.13 90.03 50,536 +1.33(+1.50%)
Nov 23, 2020 88.88 88.99 88.15 88.70 30,208 +0.38(+0.44%)
Nov 20, 2020 89.02 89.02 88.32 88.32 19,300 -0.51(-0.57%)
Nov 19, 2020 88.40 88.85 88.24 88.82 14,186 +0.20(+0.23%)
Nov 18, 2020 89.88 89.88 88.62 88.62 33,559 -0.91(-1.01%)
Nov 17, 2020 89.74 89.84 89.01 89.53 25,413 -0.44(-0.49%)
Nov 16, 2020 89.86 90.02 89.52 89.97 40,865 +0.91(+1.02%)
Nov 13, 2020 88.20 89.21 88.20 89.06 15,400 +1.26(+1.44%)
Nov 12, 2020 88.61 88.61 87.42 87.80 21,756 -0.87(-0.99%)
Nov 11, 2020 88.50 88.86 88.34 88.67 26,197 +0.66(+0.76%)
Nov 10, 2020 88.16 88.26 87.18 88.01 29,940 -0.14(-0.16%)
Nov 09, 2020 91.00 91.00 88.13 88.15 52,059 +0.99(+1.14%)
Nov 06, 2020 86.96 87.46 86.61 87.16 20,400 -0.12(-0.13%)
Nov 05, 2020 87.15 87.60 86.89 87.28 52,581 +1.77(+2.07%)
Nov 04, 2020 84.95 86.29 84.82 85.50 25,308 +1.78(+2.13%)
Nov 03, 2020 83.17 84.14 82.97 83.72 45,666 +1.66(+2.02%)
Nov 02, 2020 82.19 82.64 81.52 82.06 51,715 +0.86(+1.06%)
Oct 30, 2020 81.79 81.79 80.31 81.20 36,300 -1.09(-1.32%)
Oct 29, 2020 81.68 82.86 80.96 82.29 42,830 +1.05(+1.29%)
Oct 28, 2020 82.75 82.75 81.21 81.24 50,745 -2.98(-3.54%)
Oct 27, 2020 84.80 84.80 84.20 84.22 33,333 -0.24(-0.28%)
Oct 26, 2020 85.24 85.34 83.66 84.46 99,584 -1.60(-1.86%)
Oct 23, 2020 86.16 86.16 85.52 86.06 72,000 +0.29(+0.34%)
Oct 22, 2020 85.51 85.91 85.12 85.77 45,433 +0.43(+0.51%)
Oct 21, 2020 85.44 86.00 85.33 85.34 16,400 -0.22(-0.26%)
Oct 20, 2020 85.62 86.06 85.43 85.56 18,577 +0.51(+0.60%)
Oct 19, 2020 86.88 86.95 85.00 85.05 24,410 -1.40(-1.62%)
Oct 16, 2020 87.11 87.26 86.45 86.45 15,200 +0.04(+0.05%)
Oct 15, 2020 85.69 86.61 85.59 86.41 15,565 -0.23(-0.27%)
Oct 14, 2020 87.25 87.53 86.50 86.64 16,110 -0.63(-0.72%)
Oct 13, 2020 87.98 87.98 87.01 87.27 21,726 -0.47(-0.54%)
Oct 12, 2020 87.78 88.13 86.91 87.74 28,691 +1.47(+1.71%)
Oct 09, 2020 85.67 86.30 85.67 86.27 14,400 +0.84(+0.99%)
Oct 08, 2020 85.52 85.52 85.20 85.43 9,558 +0.53(+0.62%)
Oct 07, 2020 84.23 85.01 84.23 84.90 10,082 +1.45(+1.74%)
Oct 06, 2020 84.81 85.05 83.35 83.44 17,119 -1.08(-1.28%)
Oct 05, 2020 83.90 84.53 83.77 84.53 14,185 +1.48(+1.78%)
Oct 02, 2020 82.68 83.49 82.68 83.05 36,100 -0.75(-0.89%)
Oct 01, 2020 84.67 84.67 83.39 83.80 14,272 +0.27(+0.32%)
Sep 30, 2020 83.07 84.11 83.03 83.53 33,474 +0.75(+0.91%)
Sep 29, 2020 82.94 83.22 82.54 82.78 22,068 -0.22(-0.27%)
Sep 28, 2020 83.21 83.22 82.67 83.00 28,796 +1.26(+1.54%)
Sep 25, 2020 80.57 81.82 80.43 81.74 82,500 +1.31(+1.63%)
Sep 24, 2020 80.11 81.23 79.59 80.43 26,788 +0.23(+0.29%)
Sep 23, 2020 82.61 82.61 80.15 80.20 23,492 -1.98(-2.41%)
Sep 22, 2020 81.83 82.23 81.34 82.18 9,859 +0.89(+1.10%)
Sep 21, 2020 81.15 81.29 80.00 81.29 20,116 -1.19(-1.44%)
Sep 18, 2020 84.45 84.45 81.89 82.48 33,200 -0.74(-0.89%)
Sep 17, 2020 83.11 83.53 82.78 83.22 149,848 -0.96(-1.14%)
Sep 16, 2020 85.00 85.03 84.18 84.18 76,835 -0.43(-0.51%)
Sep 15, 2020 85.06 85.06 84.32 84.61 23,731 +0.44(+0.52%)
Sep 14, 2020 84.08 84.43 83.77 84.17 23,489 +1.21(+1.46%)
Sep 11, 2020 83.75 83.75 82.31 82.96 21,300 -0.13(-0.16%)
Sep 10, 2020 84.75 85.02 82.78 83.09 15,546 -1.51(-1.79%)
Sep 09, 2020 84.10 85.08 83.62 84.60 36,234 +1.82(+2.20%)
Sep 08, 2020 84.02 84.02 82.77 82.77 18,867 -2.43(-2.85%)
Sep 04, 2020 86.40 86.40 83.54 85.20 30,000 -0.53(-0.62%)
Sep 03, 2020 88.95 88.95 85.07 85.73 29,964 -3.22(-3.62%)
Sep 02, 2020 88.19 89.11 87.80 88.95 28,797 +1.43(+1.64%)
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.