Skip to main content

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

32.21 +0.20 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 31.83 32.21 31.72 32.21 150,801 +0.20(+0.62%)
Mar 23, 2023 32.13 32.48 31.77 32.01 136,207 +0.11(+0.34%)
Mar 22, 2023 32.39 32.71 31.90 31.90 200,183 -0.54(-1.66%)
Mar 21, 2023 32.34 32.74 32.18 32.44 665,349 +0.43(+1.34%)
Mar 20, 2023 31.75 32.06 31.75 32.01 373,746 +0.24(+0.74%)
Mar 17, 2023 32.08 32.08 31.62 31.77 84,176 -0.24(-0.75%)
Mar 16, 2023 31.38 32.17 31.38 32.01 80,982 +0.45(+1.42%)
Mar 15, 2023 31.36 31.56 31.10 31.56 112,031 -0.14(-0.44%)
Mar 14, 2023 31.46 31.80 31.33 31.70 204,111 +0.63(+2.02%)
Mar 13, 2023 30.76 31.53 30.76 31.08 155,806 -0.04(-0.13%)
Mar 10, 2023 31.57 31.81 31.04 31.12 185,730 -0.53(-1.67%)
Mar 09, 2023 32.21 32.42 31.58 31.64 202,764 -0.60(-1.85%)
Mar 08, 2023 32.16 32.31 32.07 32.24 538,959 +0.06(+0.19%)
Mar 07, 2023 32.62 32.70 32.15 32.18 452,643 -0.53(-1.61%)
Mar 06, 2023 32.82 32.94 32.65 32.71 223,509 +0.03(+0.09%)
Mar 03, 2023 32.33 32.68 32.26 32.68 69,533 +0.55(+1.71%)
Mar 02, 2023 31.71 32.20 31.66 32.13 186,567 +0.25(+0.78%)
Mar 01, 2023 32.11 32.12 31.80 31.88 65,733 -0.20(-0.62%)
Feb 28, 2023 32.23 32.30 32.06 32.08 162,833 -0.09(-0.28%)
Feb 27, 2023 32.36 32.45 32.09 32.17 56,671 +0.10(+0.31%)
Feb 24, 2023 32.13 32.13 31.86 32.07 71,372 -0.35(-1.08%)
Feb 23, 2023 32.52 32.61 32.08 32.42 97,458 +0.18(+0.56%)
Feb 22, 2023 32.28 32.45 32.12 32.24 76,551 -0.04(-0.12%)
Feb 21, 2023 32.68 32.70 32.27 32.28 290,708 -0.68(-2.06%)
Feb 17, 2023 32.94 32.98 32.69 32.96 193,145 -0.04(-0.12%)
Feb 16, 2023 33.06 33.38 32.98 33.00 160,206 -0.49(-1.46%)
Feb 15, 2023 33.22 33.49 33.14 33.49 65,783 +0.16(+0.48%)
Feb 14, 2023 33.33 33.52 33.09 33.33 57,733 -0.03(-0.09%)
Feb 13, 2023 33.03 33.36 33.00 33.36 147,011 +0.40(+1.21%)
Feb 10, 2023 32.86 32.96 32.74 32.96 62,618 +0.04(+0.12%)
Feb 09, 2023 33.39 33.56 32.82 32.92 74,670 -0.30(-0.90%)
Feb 08, 2023 33.39 33.52 33.18 33.22 54,110 -0.35(-1.04%)
Feb 07, 2023 33.08 33.68 32.99 33.57 46,115 +0.41(+1.23%)
Feb 06, 2023 33.23 33.29 33.04 33.16 43,169 -0.23(-0.69%)
Feb 03, 2023 33.42 33.75 33.27 33.39 86,420 -0.34(-1.00%)
Feb 02, 2023 33.52 33.86 33.41 33.73 271,226 +0.52(+1.56%)
Feb 01, 2023 32.76 33.43 32.56 33.21 170,838 +0.38(+1.15%)
Jan 31, 2023 32.44 32.83 32.34 32.83 81,610 +0.49(+1.51%)
Jan 30, 2023 32.49 32.68 32.32 32.34 118,856 -0.41(-1.25%)
Jan 27, 2023 32.59 32.94 32.54 32.75 176,178 +0.11(+0.34%)
Jan 26, 2023 32.53 32.64 32.26 32.64 82,085 +0.33(+1.02%)
Jan 25, 2023 32.11 32.42 31.77 32.31 1,191,840 +0.03(+0.09%)
Jan 24, 2023 32.11 32.39 32.11 32.28 68,642 -0.09(-0.28%)
Jan 23, 2023 32.04 32.48 31.94 32.37 86,764 +0.44(+1.37%)
Jan 20, 2023 31.50 31.93 31.38 31.93 91,320 +0.59(+1.88%)
Jan 19, 2023 31.52 31.56 31.25 31.34 198,768 -0.20(-0.63%)
Jan 18, 2023 32.64 32.64 31.51 31.54 77,879 -0.56(-1.74%)
Jan 17, 2023 32.42 32.42 32.03 32.10 104,668 -0.05(-0.15%)
Jan 13, 2023 32.16 32.19 31.69 32.15 100,123 +0.10(+0.31%)
Jan 12, 2023 34.27 34.27 31.75 32.05 215,837 +0.12(+0.38%)
Jan 11, 2023 31.65 31.93 31.62 31.93 73,436 +0.42(+1.33%)
Jan 10, 2023 31.19 31.51 31.19 31.51 44,154 +0.20(+0.65%)
Jan 09, 2023 31.53 31.77 31.29 31.31 88,442 +0.01(+0.02%)
Jan 06, 2023 30.88 31.37 30.63 31.30 278,453 +0.70(+2.29%)
Jan 05, 2023 30.91 30.91 30.57 30.60 72,085 -0.39(-1.26%)
Jan 04, 2023 30.98 31.15 30.70 30.99 92,951 +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.