Skip to main content

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

44.58 -0.07 (-0.16%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.77 34.77 34.20 34.17 79,936 -0.41(-1.19%)
Sep 29, 2021 34.68 34.78 34.56 34.58 115,875 +0.04(+0.10%)
Sep 28, 2021 35.06 35.06 34.49 34.55 78,033 -0.74(-2.10%)
Sep 27, 2021 35.43 35.43 35.26 35.29 80,641 -0.12(-0.33%)
Sep 24, 2021 35.27 35.44 35.25 35.40 49,938 +0.05(+0.15%)
Sep 23, 2021 35.12 35.47 35.12 35.35 66,539 +0.41(+1.19%)
Sep 22, 2021 34.73 35.05 34.73 34.94 87,882 +0.29(+0.83%)
Sep 21, 2021 34.97 34.97 34.61 34.65 116,820 -0.02(-0.06%)
Sep 20, 2021 34.87 34.87 34.27 34.67 136,773 -0.58(-1.64%)
Sep 17, 2021 35.57 35.57 35.22 35.25 90,011 -0.32(-0.89%)
Sep 16, 2021 35.66 35.66 35.32 35.57 45,932 -0.06(-0.18%)
Sep 15, 2021 35.51 35.67 35.30 35.63 75,744 +0.28(+0.80%)
Sep 14, 2021 35.71 35.71 35.28 35.35 92,327 -0.17(-0.48%)
Sep 13, 2021 35.72 35.72 35.35 35.52 105,197 +0.07(+0.21%)
Sep 10, 2021 35.84 35.88 35.44 35.44 77,645 -0.26(-0.73%)
Sep 09, 2021 35.95 36.01 35.70 35.70 86,882 -0.21(-0.57%)
Sep 08, 2021 35.98 35.98 35.76 35.91 89,148 -0.04(-0.11%)
Sep 07, 2021 36.14 36.14 35.89 35.95 61,630 -0.14(-0.40%)
Sep 03, 2021 36.13 36.13 35.97 36.09 58,317 +0.00(+0.01%)
Sep 02, 2021 36.18 36.18 35.99 36.09 66,519 +0.07(+0.20%)
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.