Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.94	32.33	31.84	32.33	82,883	+0.48(+1.51%)
Jan 30, 2023	31.99	32.18	31.82	31.84	120,711	-0.40(-1.25%)
Jan 27, 2023	32.09	32.43	32.04	32.25	178,927	+0.11(+0.34%)
Jan 26, 2023	32.03	32.14	31.77	32.14	83,366	+0.32(+1.02%)
Jan 25, 2023	31.62	31.92	31.28	31.82	1,210,433	+0.03(+0.09%)
Jan 24, 2023	31.62	31.89	31.62	31.79	69,713	-0.09(-0.28%)
Jan 23, 2023	31.55	31.98	31.45	31.87	88,117	+0.43(+1.37%)
Jan 20, 2023	31.02	31.44	30.90	31.44	92,745	+0.58(+1.88%)
Jan 19, 2023	31.04	31.08	30.77	30.86	201,869	-0.20(-0.63%)
Jan 18, 2023	32.14	32.14	31.03	31.06	79,094	-0.55(-1.74%)
Jan 17, 2023	31.92	31.92	31.54	31.61	106,301	-0.05(-0.15%)
Jan 13, 2023	31.67	31.69	31.21	31.66	101,685	+0.10(+0.31%)
Jan 12, 2023	33.75	33.75	31.27	31.56	219,204	+0.12(+0.38%)
Jan 11, 2023	31.16	31.44	31.13	31.44	74,582	+0.41(+1.33%)
Jan 10, 2023	30.71	31.03	30.71	31.03	44,843	+0.20(+0.65%)
Jan 09, 2023	31.05	31.28	30.81	30.83	89,821	+0.01(+0.02%)
Jan 06, 2023	30.41	30.89	30.16	30.82	282,796	+0.69(+2.29%)
Jan 05, 2023	30.43	30.43	30.10	30.13	73,209	-0.39(-1.26%)
Jan 04, 2023	30.50	30.67	30.23	30.52	94,401	+0.24(+0.78%)

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.