Indicators

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

43.02 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.08	18.08	18.04	18.06	40,293	+0.03(+0.17%)
Jul 28, 2017	18.03	18.03	18.01	18.03	8,090	+0.03(+0.15%)
Jul 27, 2017	18.13	18.13	17.99	18.00	12,549	-0.12(-0.66%)
Jul 26, 2017	18.11	18.12	18.09	18.12	27,786	+0.01(+0.05%)
Jul 25, 2017	18.09	18.14	18.09	18.11	27,673	+0.04(+0.21%)
Jul 24, 2017	18.05	18.08	18.03	18.07	92,388	+0.01(+0.06%)
Jul 21, 2017	18.08	18.17	18.01	18.06	15,802	-0.02(-0.13%)
Jul 20, 2017	18.08	18.10	18.06	18.09	7,572	+0.01(+0.08%)
Jul 19, 2017	18.05	18.07	18.03	18.07	9,203	+0.10(+0.56%)
Jul 18, 2017	17.98	17.99	17.91	17.97	42,888	-0.02(-0.10%)
Jul 17, 2017	18.03	18.03	17.96	17.99	15,652	+0.01(+0.05%)
Jul 14, 2017	17.85	18.01	17.85	17.98	75,974	+0.07(+0.37%)
Jul 13, 2017	17.85	17.93	17.85	17.91	21,669	+0.01(+0.03%)
Jul 12, 2017	17.77	17.91	17.77	17.91	33,976	+0.14(+0.76%)
Jul 11, 2017	17.72	17.77	17.67	17.77	29,318	-0.02(-0.12%)
Jul 10, 2017	17.68	17.79	17.68	17.79	18,480	+0.08(+0.42%)
Jul 07, 2017	17.77	17.77	17.67	17.72	37,183	+0.10(+0.56%)
Jul 06, 2017	17.67	17.67	17.58	17.62	11,924	-0.16(-0.88%)
Jul 05, 2017	17.81	17.81	17.69	17.78	75,705	+0.05(+0.29%)

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.