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

46.11 -0.11 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 28.50 28.50 28.07 28.32 51,339 +0.17(+0.62%)
Aug 31, 2020 28.16 28.21 28.08 28.15 41,642 -0.01(-0.02%)
Aug 28, 2020 28.16 28.16 27.97 28.16 66,742 +0.18(+0.65%)
Aug 27, 2020 27.88 28.08 27.85 27.97 53,359 +0.05(+0.19%)
Aug 26, 2020 27.76 27.93 27.67 27.92 66,773 +0.30(+1.09%)
Aug 25, 2020 27.63 27.63 27.49 27.62 39,038 +0.13(+0.49%)
Aug 24, 2020 27.61 27.61 27.36 27.48 69,374 +0.24(+0.86%)
Aug 21, 2020 27.19 27.26 27.13 27.25 57,781 +0.11(+0.41%)
Aug 20, 2020 26.98 27.19 26.98 27.14 45,480 +0.11(+0.41%)
Aug 19, 2020 27.28 27.28 27.03 27.03 40,252 -0.13(-0.49%)
Aug 18, 2020 27.19 27.19 27.04 27.16 74,862 +0.07(+0.27%)
Aug 17, 2020 27.04 27.12 27.04 27.09 70,876 +0.10(+0.37%)
Aug 14, 2020 26.93 27.03 26.93 26.98 49,438 -0.01(-0.04%)
Aug 13, 2020 26.99 27.09 26.96 26.99 48,925 -0.07(-0.25%)
Aug 12, 2020 26.93 27.09 26.90 27.06 56,007 +0.40(+1.51%)
Aug 11, 2020 27.09 27.09 26.63 26.66 59,354 -0.22(-0.81%)
Aug 10, 2020 26.94 26.94 26.70 26.88 22,556 +0.07(+0.27%)
Aug 07, 2020 26.70 26.83 26.64 26.81 51,292 +0.02(+0.06%)
Aug 06, 2020 26.64 26.79 26.58 26.79 11,652 +0.17(+0.64%)
Aug 05, 2020 26.65 26.65 26.58 26.62 56,369 +0.19(+0.71%)
Aug 04, 2020 26.31 26.43 26.29 26.43 25,615 +0.06(+0.23%)
Aug 03, 2020 26.29 26.42 26.29 26.37 55,056 +0.23(+0.89%)
Jul 31, 2020 26.17 26.17 25.78 26.14 54,073 +0.19(+0.72%)
Jul 30, 2020 25.75 25.98 25.70 25.95 40,524 -0.08(-0.31%)
Jul 29, 2020 25.92 26.08 25.82 26.03 55,056 +0.30(+1.17%)
Jul 28, 2020 25.89 25.91 25.71 25.73 35,252 -0.14(-0.55%)
Jul 27, 2020 25.72 25.88 25.72 25.87 47,680 +0.17(+0.68%)
Jul 24, 2020 25.77 25.78 25.58 25.70 35,843 -0.17(-0.65%)
Jul 23, 2020 26.19 26.19 25.78 25.86 55,905 -0.33(-1.25%)
Jul 22, 2020 25.95 26.20 25.95 26.19 45,650 +0.18(+0.71%)
Jul 21, 2020 26.27 26.27 25.95 26.01 50,112 +0.00(+0.00%)
Jul 20, 2020 25.87 26.04 25.71 26.01 53,931 +0.22(+0.86%)
Jul 17, 2020 25.75 25.84 25.68 25.79 40,477 +0.11(+0.45%)
Jul 16, 2020 25.68 25.70 25.57 25.67 35,586 -0.11(-0.41%)
Jul 15, 2020 25.81 25.86 25.59 25.78 49,030 +0.22(+0.87%)
Jul 14, 2020 25.08 25.57 24.99 25.55 96,609 +0.34(+1.35%)
Jul 13, 2020 25.73 25.85 25.18 25.21 82,392 -0.25(-0.99%)
Jul 10, 2020 25.29 25.47 25.19 25.47 60,562 +0.26(+1.04%)
Jul 09, 2020 25.49 25.49 24.93 25.20 107,075 -0.12(-0.49%)
Jul 08, 2020 25.24 25.33 25.12 25.33 123,522 +0.22(+0.86%)
Jul 07, 2020 25.29 25.40 25.11 25.11 35,827 -0.27(-1.07%)
Jul 06, 2020 25.36 25.39 25.28 25.38 45,937 +0.39(+1.58%)
Jul 02, 2020 25.19 25.24 24.98 24.99 71,377 +0.12(+0.47%)
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.