Indicators

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

43.33 -0.11 (-0.25%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	38.87	38.92	38.63	38.70	222,708	-0.17(-0.43%)
Dec 28, 2023	38.84	38.95	38.84	38.87	43,682	+0.03(+0.07%)
Dec 27, 2023	38.81	38.86	38.75	38.84	68,166	+0.07(+0.18%)
Dec 26, 2023	38.69	38.86	38.67	38.77	46,668	+0.14(+0.36%)
Dec 22, 2023	38.61	38.77	38.46	38.63	85,032	+0.09(+0.23%)
Dec 21, 2023	38.39	38.72	38.24	38.54	82,673	+0.39(+1.02%)
Dec 20, 2023	38.68	38.80	38.15	38.15	89,284	-0.56(-1.44%)
Dec 19, 2023	38.57	38.71	38.54	38.71	68,096	+0.23(+0.60%)
Dec 18, 2023	38.43	38.57	38.38	38.48	103,337	+0.21(+0.54%)
Dec 15, 2023	38.25	38.38	38.22	38.28	61,194	-0.04(-0.10%)
Dec 14, 2023	38.45	38.49	38.13	38.32	68,583	+0.05(+0.13%)
Dec 13, 2023	37.78	38.27	37.74	38.27	49,370	+0.52(+1.37%)
Dec 12, 2023	37.52	37.75	37.47	37.75	73,954	+0.21(+0.56%)
Dec 11, 2023	37.32	37.55	37.32	37.54	64,380	+0.15(+0.40%)
Dec 08, 2023	37.17	37.44	37.17	37.39	194,640	+0.16(+0.43%)
Dec 07, 2023	37.07	37.28	37.07	37.23	624,612	+0.29(+0.78%)
Dec 06, 2023	37.21	37.30	36.92	36.94	61,308	-0.13(-0.36%)
Dec 05, 2023	36.96	37.16	36.96	37.08	124,098	+0.00(+0.01%)
Dec 04, 2023	37.03	37.09	36.88	37.07	103,106	-0.21(-0.56%)

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.