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

42.80 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.74 29.74 29.74 50,840 +0.20(+0.66%)
Dec 30, 2020 29.66 29.66 29.52 29.54 50,840 +0.02(+0.05%)
Dec 29, 2020 29.78 29.81 29.48 29.53 81,959 -0.09(-0.31%)
Dec 28, 2020 29.58 29.64 29.49 29.62 127,447 +0.33(+1.11%)
Dec 24, 2020 29.21 29.29 29.19 29.29 474,297 +0.09(+0.32%)
Dec 23, 2020 29.32 29.37 29.20 29.20 139,888 +0.00(+0.01%)
Dec 22, 2020 29.31 29.31 29.12 29.20 73,355 -0.07(-0.24%)
Dec 21, 2020 29.25 29.30 28.79 29.27 1,970,396 -0.10(-0.35%)
Dec 18, 2020 29.45 29.45 29.15 29.37 80,014 -0.03(-0.09%)
Dec 17, 2020 29.41 29.41 29.32 29.40 58,046 +0.15(+0.52%)
Dec 16, 2020 29.26 29.32 29.16 29.24 109,224 +0.05(+0.17%)
Dec 15, 2020 29.06 29.19 28.92 29.19 64,924 +0.36(+1.24%)
Dec 14, 2020 29.13 29.19 28.82 28.84 50,653 -0.08(-0.28%)
Dec 11, 2020 28.82 28.93 28.68 28.91 1,874,847 -0.03(-0.09%)
Dec 10, 2020 28.90 29.00 28.80 28.94 925,995 -0.06(-0.22%)
Dec 09, 2020 29.35 29.35 28.91 29.00 637,859 -0.23(-0.79%)
Dec 08, 2020 29.02 29.27 29.02 29.23 1,115,940 +0.06(+0.21%)
Dec 07, 2020 29.23 29.23 29.07 29.17 79,951 -0.04(-0.14%)
Dec 04, 2020 29.05 29.21 29.05 29.21 546,921 +0.25(+0.86%)
Dec 03, 2020 29.03 29.10 28.92 28.97 94,887 -0.02(-0.08%)
Dec 02, 2020 28.92 28.99 28.82 28.99 114,483 +0.01(+0.02%)
Dec 01, 2020 28.86 29.09 28.86 28.98 171,616 +0.38(+1.33%)
Nov 30, 2020 28.74 28.74 28.48 28.60 152,846 -0.14(-0.49%)
Nov 27, 2020 28.70 28.77 28.68 28.74 42,360 +0.10(+0.33%)
Nov 25, 2020 28.76 28.76 28.57 28.65 78,131 -0.04(-0.16%)
Nov 24, 2020 28.67 28.74 28.41 28.69 158,572 +0.42(+1.50%)
Nov 23, 2020 28.33 28.36 28.09 28.27 94,787 +0.12(+0.43%)
Nov 20, 2020 28.37 28.37 28.15 28.15 60,559 -0.16(-0.57%)
Nov 19, 2020 28.17 28.32 28.12 28.31 44,513 +0.06(+0.23%)
Nov 18, 2020 28.64 28.64 28.24 28.24 105,302 -0.29(-1.01%)
Nov 17, 2020 28.60 28.63 28.37 28.53 79,741 -0.14(-0.49%)
Nov 16, 2020 28.64 28.69 28.53 28.67 128,226 +0.29(+1.02%)
Nov 13, 2020 28.11 28.43 28.11 28.38 48,322 +0.40(+1.44%)
Nov 12, 2020 28.24 28.24 27.86 27.98 68,266 -0.28(-0.99%)
Nov 11, 2020 28.20 28.32 28.15 28.26 82,201 +0.21(+0.76%)
Nov 10, 2020 28.10 28.13 27.79 28.05 93,946 -0.04(-0.16%)
Nov 09, 2020 29.00 29.00 28.09 28.09 163,351 +0.32(+1.14%)
Nov 06, 2020 27.71 27.87 27.60 27.78 64,011 -0.04(-0.13%)
Nov 05, 2020 27.77 27.92 27.69 27.81 164,989 +0.56(+2.07%)
Nov 04, 2020 27.07 27.50 27.03 27.25 79,411 +0.57(+2.13%)
Nov 03, 2020 26.51 26.81 26.44 26.68 143,291 +0.53(+2.02%)
Nov 02, 2020 26.19 26.34 25.98 26.15 162,272 +0.27(+1.06%)
Oct 30, 2020 26.07 26.07 25.59 25.88 113,902 -0.35(-1.32%)
Oct 29, 2020 26.03 26.41 25.80 26.23 134,392 +0.33(+1.29%)
Oct 28, 2020 26.37 26.37 25.88 25.89 159,228 -0.95(-3.54%)
Oct 27, 2020 27.03 27.03 26.83 26.84 104,592 -0.08(-0.28%)
Oct 26, 2020 27.17 27.20 26.66 26.92 312,476 -0.51(-1.86%)
Oct 23, 2020 27.46 27.46 27.25 27.43 225,923 +0.09(+0.34%)
Oct 22, 2020 27.25 27.38 27.13 27.33 142,560 +0.14(+0.51%)
Oct 21, 2020 27.23 27.41 27.19 27.20 51,460 -0.07(-0.26%)
Oct 20, 2020 27.29 27.43 27.23 27.27 58,291 +0.16(+0.60%)
Oct 19, 2020 27.69 27.71 27.09 27.10 76,594 -0.45(-1.62%)
Oct 16, 2020 27.76 27.81 27.55 27.55 47,694 +0.01(+0.05%)
Oct 15, 2020 27.31 27.60 27.28 27.54 48,840 -0.07(-0.27%)
Oct 14, 2020 27.81 27.90 27.57 27.61 50,550 -0.20(-0.72%)
Oct 13, 2020 28.04 28.04 27.73 27.81 68,172 -0.15(-0.54%)
Oct 12, 2020 27.97 28.09 27.70 27.96 90,027 +0.47(+1.71%)
Oct 09, 2020 27.30 27.50 27.30 27.49 45,184 +0.27(+0.99%)
Oct 08, 2020 27.25 27.25 27.15 27.22 29,991 +0.17(+0.62%)
Oct 07, 2020 26.84 27.09 26.84 27.06 31,635 +0.46(+1.74%)
Oct 06, 2020 27.03 27.10 26.56 26.59 53,716 -0.35(-1.28%)
Oct 05, 2020 26.74 26.94 26.70 26.94 44,509 +0.47(+1.78%)
Oct 02, 2020 26.35 26.61 26.35 26.47 113,275 -0.24(-0.89%)
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.