Indicators

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

44.63 +0.03 (+0.08%)

Streaming Delayed Price Updated: 2:59 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	22.27	22.89	22.13	22.89	634,466	-0.10(-0.42%)
Feb 27, 2020	23.59	23.91	22.99	22.99	279,471	-1.12(-4.64%)
Feb 26, 2020	24.26	24.52	24.05	24.11	99,024	-0.03(-0.14%)
Feb 25, 2020	25.01	25.04	24.10	24.14	158,696	-0.77(-3.07%)
Feb 24, 2020	24.98	25.13	24.82	24.91	147,027	-0.83(-3.23%)
Feb 21, 2020	25.91	25.91	25.67	25.74	73,330	-0.28(-1.08%)
Feb 20, 2020	26.06	26.12	25.84	26.02	46,229	-0.10(-0.36%)
Feb 19, 2020	26.11	26.16	26.09	26.11	45,853	+0.14(+0.52%)
Feb 18, 2020	26.04	26.04	25.91	25.98	266,954	-0.07(-0.29%)
Feb 14, 2020	26.04	26.07	25.99	26.05	60,577	+0.05(+0.19%)
Feb 13, 2020	25.95	26.09	25.95	26.00	65,468	-0.04(-0.15%)
Feb 12, 2020	26.04	26.06	25.97	26.04	231,956	+0.16(+0.62%)
Feb 11, 2020	25.97	26.01	25.86	25.88	65,563	+0.06(+0.23%)
Feb 10, 2020	25.60	25.82	25.59	25.82	108,592	+0.17(+0.65%)
Feb 07, 2020	25.78	25.78	25.61	25.65	93,097	-0.13(-0.49%)
Feb 06, 2020	25.79	25.79	25.70	25.78	90,014	+0.12(+0.48%)
Feb 05, 2020	25.68	25.69	25.53	25.66	140,637	+0.27(+1.05%)
Feb 04, 2020	25.33	25.47	25.33	25.39	134,204	+0.38(+1.52%)

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.