Indicators

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

43.27 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.03	32.42	31.94	32.42	82,646	+0.48(+1.51%)
Jan 30, 2023	32.08	32.27	31.92	31.94	120,366	-0.40(-1.25%)
Jan 27, 2023	32.18	32.53	32.13	32.34	178,415	+0.11(+0.34%)
Jan 26, 2023	32.12	32.23	31.86	32.23	83,128	+0.32(+1.02%)
Jan 25, 2023	31.71	32.01	31.37	31.91	1,206,973	+0.03(+0.09%)
Jan 24, 2023	31.71	31.99	31.71	31.88	69,514	-0.09(-0.28%)
Jan 23, 2023	31.64	32.07	31.54	31.97	87,866	+0.43(+1.37%)
Jan 20, 2023	31.11	31.53	30.99	31.53	92,480	+0.58(+1.88%)
Jan 19, 2023	31.13	31.17	30.85	30.95	201,292	-0.20(-0.63%)
Jan 18, 2023	32.23	32.23	31.12	31.15	78,868	-0.55(-1.74%)
Jan 17, 2023	32.01	32.01	31.63	31.70	105,997	-0.05(-0.15%)
Jan 13, 2023	31.76	31.78	31.30	31.75	101,394	+0.10(+0.31%)
Jan 12, 2023	33.85	33.85	31.36	31.65	218,578	+0.12(+0.39%)
Jan 11, 2023	31.25	31.53	31.22	31.53	74,369	+0.41(+1.33%)
Jan 10, 2023	30.80	31.12	30.80	31.12	44,715	+0.20(+0.65%)
Jan 09, 2023	31.14	31.37	30.90	30.92	89,565	+0.01(+0.02%)
Jan 06, 2023	30.50	30.98	30.25	30.91	281,988	+0.69(+2.29%)
Jan 05, 2023	30.52	30.52	30.18	30.22	73,000	-0.39(-1.26%)
Jan 04, 2023	30.59	30.76	30.32	30.60	94,131	+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.