Indicators

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

46.97 -0.10 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.79	35.05	34.49	34.96	150,224	-0.08(-0.24%)
Feb 25, 2022	34.37	35.06	34.59	35.04	193,646	+0.74(+2.16%)
Feb 24, 2022	32.93	34.32	32.81	34.30	246,134	+0.54(+1.60%)
Feb 23, 2022	34.73	34.73	33.75	33.76	873,749	-0.64(-1.86%)
Feb 22, 2022	34.52	34.83	34.15	34.40	200,200	-0.35(-1.02%)
Feb 18, 2022				34.76	0	-0.28(-0.80%)
Feb 17, 2022	35.44	35.56	34.98	35.04	98,655	-0.77(-2.16%)
Feb 16, 2022	35.66	35.88	35.41	35.81	85,701	+0.06(+0.15%)
Feb 15, 2022	35.51	35.77	35.51	35.75	113,006	+0.59(+1.69%)
Feb 14, 2022	35.29	35.35	34.90	35.16	166,277	-0.13(-0.38%)
Feb 11, 2022	36.08	36.12	35.15	35.29	74,307	-0.73(-2.02%)
Feb 10, 2022	36.29	36.58	35.88	36.02	158,888	-0.64(-1.75%)
Feb 09, 2022	36.58	36.70	36.49	36.66	71,967	+0.50(+1.38%)
Feb 08, 2022	35.86	36.22	35.70	36.17	230,994	+0.36(+1.00%)
Feb 07, 2022	36.08	36.12	35.73	35.81	169,551	-0.18(-0.51%)
Feb 04, 2022	35.88	36.24	35.64	35.99	122,425	+0.21(+0.57%)
Feb 03, 2022	36.26		35.73	35.79	142,181	-0.92(-2.51%)
Feb 02, 2022	36.65	36.74	36.40	36.71	266,827	+0.36(+0.98%)

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.