Indicators

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

43.36 -0.08 (-0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.40	20.41	20.09	20.09	27,965	-0.23(-1.14%)
Feb 27, 2018	20.58	20.65	20.32	20.32	38,533	-0.26(-1.25%)
Feb 26, 2018	20.46	20.58	20.37	20.58	37,101	+0.28(+1.39%)
Feb 23, 2018	20.23	20.30	20.10	20.30	22,143	+0.26(+1.30%)
Feb 22, 2018			20.01	20.04	24,670	-0.01(-0.06%)
Feb 21, 2018	20.21	20.34	20.05	20.05	22,426	-0.06(-0.29%)
Feb 20, 2018	20.21	20.27	20.05	20.11	42,360	-0.17(-0.84%)
Feb 16, 2018		20.28	20.28	20.28	0	+0.10(+0.50%)
Feb 15, 2018	20.06	20.18	19.94	20.18	41,189	+0.22(+1.09%)
Feb 14, 2018	19.56	19.97	19.56	19.96	59,609	+0.28(+1.43%)
Feb 13, 2018	19.55	19.70	19.55	19.68	12,404	+0.08(+0.41%)
Feb 12, 2018	19.52	19.72	19.41	19.60	36,360	+0.24(+1.24%)
Feb 09, 2018	19.32	19.46	18.75	19.36	123,063	+0.32(+1.69%)
Feb 08, 2018	19.85	19.85	19.04	19.04	52,260	-0.81(-4.06%)
Feb 07, 2018	19.95	20.09	19.84	19.84	174,814	-0.03(-0.17%)
Feb 06, 2018	19.15	19.87	19.15	19.87	95,361	+0.02(+0.08%)
Feb 05, 2018	20.11	20.36	19.45	19.86	261,553	-0.50(-2.48%)
Feb 02, 2018	20.73	20.73	20.36	20.36	67,706	-0.39(-1.88%)

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.