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

46.11 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.22 29.22 28.95 29.08 150,353 -0.14(-0.49%)
Nov 27, 2020 29.17 29.25 29.16 29.22 41,669 +0.10(+0.33%)
Nov 25, 2020 29.23 29.23 29.05 29.12 76,857 -0.05(-0.16%)
Nov 24, 2020 29.14 29.22 28.88 29.17 155,986 +0.43(+1.50%)
Nov 23, 2020 28.80 28.83 28.56 28.74 93,241 +0.12(+0.44%)
Nov 20, 2020 28.84 28.84 28.61 28.61 59,572 -0.16(-0.57%)
Nov 19, 2020 28.64 28.79 28.59 28.78 43,787 +0.07(+0.23%)
Nov 18, 2020 29.12 29.12 28.71 28.71 103,584 -0.29(-1.01%)
Nov 17, 2020 29.07 29.11 28.84 29.01 78,440 -0.14(-0.49%)
Nov 16, 2020 29.11 29.16 29.00 29.15 126,135 +0.29(+1.02%)
Nov 13, 2020 28.57 28.90 28.57 28.85 47,534 +0.41(+1.44%)
Nov 12, 2020 28.71 28.71 28.32 28.45 67,152 -0.28(-0.99%)
Nov 11, 2020 28.67 28.79 28.62 28.73 80,860 +0.22(+0.76%)
Nov 10, 2020 28.56 28.59 28.25 28.51 92,413 -0.05(-0.16%)
Nov 09, 2020 29.48 29.48 28.55 28.56 160,687 +0.32(+1.14%)
Nov 06, 2020 28.17 28.34 28.06 28.24 62,967 -0.04(-0.13%)
Nov 05, 2020 28.23 28.38 28.15 28.28 162,298 +0.57(+2.07%)
Nov 04, 2020 27.52 27.96 27.48 27.70 78,116 +0.58(+2.13%)
Nov 03, 2020 26.95 27.26 26.88 27.12 140,954 +0.54(+2.02%)
Nov 02, 2020 26.63 26.77 26.41 26.59 159,625 +0.28(+1.06%)
Oct 30, 2020 26.50 26.50 26.02 26.31 112,044 -0.35(-1.32%)
Oct 29, 2020 26.46 26.85 26.23 26.66 132,200 +0.34(+1.29%)
Oct 28, 2020 26.81 26.81 26.31 26.32 156,631 -0.97(-3.54%)
Oct 27, 2020 27.47 27.47 27.28 27.29 102,886 -0.08(-0.28%)
Oct 26, 2020 27.62 27.65 27.10 27.36 307,379 -0.52(-1.86%)
Oct 23, 2020 27.91 27.91 27.71 27.88 222,237 +0.09(+0.34%)
Oct 22, 2020 27.70 27.83 27.58 27.79 140,235 +0.14(+0.51%)
Oct 21, 2020 27.68 27.86 27.64 27.65 50,620 -0.07(-0.26%)
Oct 20, 2020 27.74 27.88 27.68 27.72 57,340 +0.16(+0.60%)
Oct 19, 2020 28.15 28.17 27.54 27.55 75,344 -0.45(-1.62%)
Oct 16, 2020 28.22 28.27 28.01 28.01 46,916 +0.01(+0.05%)
Oct 15, 2020 27.76 28.06 27.73 27.99 48,043 -0.07(-0.27%)
Oct 14, 2020 28.27 28.36 28.02 28.07 49,725 -0.20(-0.72%)
Oct 13, 2020 28.50 28.50 28.19 28.27 67,060 -0.15(-0.54%)
Oct 12, 2020 28.44 28.55 28.16 28.43 88,558 +0.48(+1.71%)
Oct 09, 2020 27.76 27.96 27.76 27.95 44,447 +0.27(+0.99%)
Oct 08, 2020 27.71 27.71 27.60 27.68 29,502 +0.17(+0.62%)
Oct 07, 2020 27.29 27.54 27.29 27.50 31,119 +0.47(+1.74%)
Oct 06, 2020 27.48 27.55 27.00 27.03 52,840 -0.35(-1.28%)
Oct 05, 2020 27.18 27.39 27.14 27.39 43,783 +0.48(+1.78%)
Oct 02, 2020 26.79 27.05 26.79 26.91 111,427 -0.24(-0.89%)
Oct 01, 2020 27.43 27.43 27.02 27.15 44,052 +0.09(+0.32%)
Sep 30, 2020 26.91 27.25 26.90 27.06 103,322 +0.24(+0.91%)
Sep 29, 2020 26.87 26.96 26.74 26.82 68,115 -0.07(-0.27%)
Sep 28, 2020 26.96 26.96 26.78 26.89 88,882 +0.41(+1.54%)
Sep 25, 2020 26.10 26.51 26.06 26.48 254,647 +0.43(+1.63%)
Sep 24, 2020 25.95 26.32 25.79 26.06 82,684 +0.07(+0.29%)
Sep 23, 2020 26.76 26.76 25.97 25.98 72,511 -0.64(-2.41%)
Sep 22, 2020 26.51 26.64 26.35 26.63 30,431 +0.29(+1.10%)
Sep 21, 2020 26.29 26.34 25.92 26.34 62,090 -0.36(-1.34%)
Sep 18, 2020 27.33 27.33 26.50 26.69 102,585 -0.24(-0.89%)
Sep 17, 2020 26.90 27.03 26.79 26.93 463,018 -0.31(-1.14%)
Sep 16, 2020 27.51 27.52 27.24 27.24 237,414 -0.14(-0.51%)
Sep 15, 2020 27.53 27.53 27.29 27.38 73,326 +0.14(+0.52%)
Sep 14, 2020 27.21 27.32 27.11 27.24 72,579 +0.39(+1.46%)
Sep 11, 2020 27.10 27.10 26.64 26.85 65,815 -0.04(-0.16%)
Sep 10, 2020 27.43 27.52 26.79 26.89 48,035 -0.49(-1.79%)
Sep 09, 2020 27.22 27.53 27.06 27.38 111,960 +0.59(+2.20%)
Sep 08, 2020 27.19 27.19 26.79 26.79 58,297 -0.79(-2.85%)
Sep 04, 2020 27.96 27.96 27.04 27.57 92,697 -0.17(-0.61%)
Sep 03, 2020 28.79 28.79 27.53 27.75 92,586 -1.04(-3.62%)
Sep 02, 2020 28.54 28.84 28.42 28.79 88,980 +0.46(+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.