Skip to main content

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

42.80 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.79 42.87 42.77 42.80 50,449 +0.01(+0.02%)
Mar 27, 2024 42.69 42.79 42.50 42.79 30,281 +0.36(+0.85%)
Mar 26, 2024 42.65 42.65 42.39 42.43 39,385 -0.10(-0.24%)
Mar 25, 2024 42.55 42.60 42.50 42.53 67,390 -0.13(-0.30%)
Mar 22, 2024 42.69 42.77 42.64 42.66 48,814 -0.07(-0.16%)
Mar 21, 2024 42.86 42.89 42.73 42.73 84,545 +0.12(+0.28%)
Mar 20, 2024 42.23 42.61 42.05 42.61 45,710 +0.42(+1.00%)
Mar 19, 2024 41.93 42.20 41.82 42.19 169,781 +0.22(+0.52%)
Mar 18, 2024 42.02 42.17 41.92 41.97 70,355 +0.27(+0.64%)
Mar 15, 2024 41.75 41.83 41.58 41.70 42,964 -0.29(-0.69%)
Mar 14, 2024 42.19 42.19 41.74 41.99 308,474 -0.09(-0.21%)
Mar 13, 2024 42.18 42.19 42.02 42.08 80,958 -0.12(-0.28%)
Mar 12, 2024 41.87 42.22 41.70 42.20 82,680 +0.47(+1.12%)
Mar 11, 2024 41.67 41.74 41.50 41.73 44,774 -0.03(-0.07%)
Mar 08, 2024 42.19 42.28 41.71 41.76 49,503 -0.25(-0.59%)
Mar 07, 2024 41.83 42.10 41.83 42.01 27,147 +0.42(+1.01%)
Mar 06, 2024 41.68 41.77 41.51 41.59 133,041 +0.19(+0.46%)
Mar 05, 2024 41.71 41.71 41.22 41.40 57,714 -0.44(-1.05%)
Mar 04, 2024 41.82 41.98 41.79 41.84 70,189 -0.02(-0.05%)
Mar 01, 2024 41.56 41.88 41.51 41.86 55,155 +0.34(+0.82%)
Feb 29, 2024 41.46 41.60 41.24 41.52 44,928 +0.23(+0.56%)
Feb 28, 2024 41.26 41.36 41.23 41.29 75,297 -0.11(-0.26%)
Feb 27, 2024 41.37 41.40 41.22 41.40 58,908 +0.10(+0.24%)
Feb 26, 2024 41.52 41.53 41.30 41.30 82,557 -0.19(-0.46%)
Feb 23, 2024 41.61 41.64 41.42 41.49 117,320 +0.06(+0.14%)
Feb 22, 2024 41.15 41.48 41.04 41.43 132,536 +0.87(+2.14%)
Feb 21, 2024 40.43 40.57 40.27 40.57 61,521 +0.04(+0.10%)
Feb 20, 2024 40.58 40.65 40.36 40.53 88,745 -0.24(-0.59%)
Feb 16, 2024 40.96 41.01 40.73 40.77 70,522 -0.20(-0.49%)
Feb 15, 2024 40.80 40.96 40.73 40.96 57,951 +0.24(+0.59%)
Feb 14, 2024 40.59 40.74 40.41 40.73 130,004 +0.37(+0.91%)
Feb 13, 2024 40.34 40.49 40.09 40.36 155,980 -0.55(-1.35%)
Feb 12, 2024 40.96 41.12 40.88 40.91 143,702 -0.04(-0.11%)
Feb 09, 2024 40.78 40.97 40.72 40.95 131,595 +0.29(+0.71%)
Feb 08, 2024 40.70 40.72 40.62 40.67 47,359 -0.03(-0.07%)
Feb 07, 2024 40.57 40.72 40.48 40.70 58,959 +0.34(+0.84%)
Feb 06, 2024 40.34 40.36 40.19 40.36 105,959 +0.10(+0.25%)
Feb 05, 2024 40.32 40.37 40.06 40.26 71,872 -0.13(-0.32%)
Feb 02, 2024 40.00 40.51 39.97 40.39 125,187 +0.41(+1.02%)
Feb 01, 2024 39.59 39.98 39.52 39.98 184,430 +0.54(+1.37%)
Jan 31, 2024 39.91 39.93 39.43 39.44 935,291 -0.64(-1.59%)
Jan 30, 2024 40.08 40.13 40.02 40.08 185,917 -0.07(-0.17%)
Jan 29, 2024 39.85 40.15 39.79 40.15 1,145,810 +0.36(+0.90%)
Jan 26, 2024 39.81 39.93 39.75 39.79 51,501 -0.07(-0.17%)
Jan 25, 2024 39.84 39.89 39.66 39.86 943,144 +0.20(+0.52%)
Jan 24, 2024 39.88 39.96 39.65 39.65 145,420 +0.01(+0.04%)
Jan 23, 2024 39.62 39.64 39.48 39.64 71,646 +0.08(+0.20%)
Jan 22, 2024 39.58 39.73 39.48 39.56 91,516 +0.12(+0.30%)
Jan 19, 2024 39.03 39.44 38.99 39.44 57,458 +0.49(+1.25%)
Jan 18, 2024 38.75 38.96 38.62 38.95 67,024 +0.38(+0.98%)
Jan 17, 2024 38.55 38.62 38.39 38.57 66,522 -0.24(-0.62%)
Jan 16, 2024 38.81 38.93 38.66 38.81 88,107 -0.12(-0.31%)
Jan 12, 2024 38.95 39.07 38.82 38.93 50,236 +0.04(+0.10%)
Jan 11, 2024 39.03 39.03 38.60 38.89 87,098 -0.02(-0.05%)
Jan 10, 2024 38.74 38.98 38.69 38.91 79,325 +0.23(+0.59%)
Jan 09, 2024 38.56 38.77 38.48 38.68 42,590 -0.09(-0.23%)
Jan 08, 2024 38.22 38.77 38.22 38.77 69,731 +0.62(+1.62%)
Jan 05, 2024 38.12 38.34 38.06 38.15 73,694 +0.07(+0.18%)
Jan 04, 2024 38.19 38.40 38.08 38.08 106,515 -0.13(-0.34%)
Jan 03, 2024 38.39 38.39 38.17 38.21 136,073 -0.31(-0.80%)
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.