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 (%)
Sep 29, 2017	18.37	18.42	18.37	18.42	12,432	+0.06(+0.34%)
Sep 28, 2017	18.38	18.38	18.32	18.36	45,582	+0.01(+0.03%)
Sep 27, 2017	18.36	18.37	18.28	18.35	21,078	+0.08(+0.45%)
Sep 26, 2017	18.29	18.32	18.25	18.27	17,744	+0.01(+0.03%)
Sep 25, 2017	18.30	18.31	18.23	18.27	25,503	-0.05(-0.25%)
Sep 22, 2017	18.36	18.36	18.28	18.31	26,558	-0.00(-0.03%)
Sep 21, 2017	18.37	18.37	18.31	18.31	17,367	-0.03(-0.16%)
Sep 20, 2017	18.36	18.36	18.33	18.34	4,375	-0.03(-0.18%)
Sep 19, 2017	18.36	18.38	18.34	18.38	6,327	+0.03(+0.18%)
Sep 18, 2017	18.34	18.38	18.30	18.34	273,662	+0.06(+0.35%)
Sep 15, 2017	18.39	18.39	18.27	18.28	49,548	-0.01(-0.04%)
Sep 14, 2017	18.26	18.29	18.26	18.29	27,394	+0.02(+0.08%)
Sep 13, 2017	18.30	18.30	18.26	18.27	30,840	+0.01(+0.03%)
Sep 12, 2017	18.25	18.29	18.24	18.27	40,555	+0.06(+0.35%)
Sep 11, 2017	18.23	18.24	18.19	18.20	42,173	+0.18(+0.98%)
Sep 08, 2017	18.05	18.09	18.02	18.03	82,938	-0.02(-0.10%)
Sep 07, 2017	18.12	18.12	18.02	18.04	41,552	-0.02(-0.08%)
Sep 06, 2017	18.09	18.09	18.02	18.06	50,928	+0.08(+0.47%)
Sep 05, 2017	18.18	18.18	17.96	17.97	36,482	-0.20(-1.10%)

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.