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 (%)
Dec 29, 2023 38.87 38.92 38.63 38.70 222,708 -0.17(-0.43%)
Dec 28, 2023 38.84 38.95 38.84 38.87 43,682 +0.03(+0.07%)
Dec 27, 2023 38.81 38.86 38.75 38.84 68,166 +0.07(+0.18%)
Dec 26, 2023 38.69 38.86 38.67 38.77 46,668 +0.14(+0.36%)
Dec 22, 2023 38.61 38.77 38.46 38.63 85,032 +0.09(+0.23%)
Dec 21, 2023 38.39 38.72 38.24 38.54 82,673 +0.39(+1.02%)
Dec 20, 2023 38.68 38.80 38.15 38.15 89,284 -0.56(-1.44%)
Dec 19, 2023 38.57 38.71 38.54 38.71 68,096 +0.23(+0.60%)
Dec 18, 2023 38.43 38.57 38.38 38.48 103,337 +0.21(+0.54%)
Dec 15, 2023 38.25 38.38 38.22 38.28 61,194 -0.04(-0.10%)
Dec 14, 2023 38.45 38.49 38.13 38.32 68,583 +0.05(+0.13%)
Dec 13, 2023 37.78 38.27 37.74 38.27 49,370 +0.52(+1.37%)
Dec 12, 2023 37.52 37.75 37.47 37.75 73,954 +0.21(+0.56%)
Dec 11, 2023 37.32 37.55 37.32 37.54 64,380 +0.15(+0.40%)
Dec 08, 2023 37.17 37.44 37.17 37.39 194,640 +0.16(+0.43%)
Dec 07, 2023 37.07 37.28 37.07 37.23 624,612 +0.29(+0.78%)
Dec 06, 2023 37.21 37.30 36.92 36.94 61,308 -0.13(-0.36%)
Dec 05, 2023 36.96 37.16 36.96 37.08 124,098 +0.00(+0.01%)
Dec 04, 2023 37.03 37.09 36.88 37.07 103,106 -0.21(-0.56%)
Dec 01, 2023 36.96 37.29 36.95 37.28 159,384 +0.22(+0.59%)
Nov 30, 2023 37.01 37.08 36.82 37.06 74,033 +0.17(+0.46%)
Nov 29, 2023 37.11 37.21 36.88 36.89 44,412 -0.05(-0.13%)
Nov 28, 2023 36.86 37.02 36.82 36.94 36,040 +0.04(+0.11%)
Nov 27, 2023 36.92 36.99 36.88 36.90 65,843 -0.04(-0.11%)
Nov 24, 2023 36.96 36.96 36.91 36.94 32,067 -0.02(-0.05%)
Nov 22, 2023 36.95 37.13 36.86 36.96 71,428 +0.19(+0.51%)
Nov 21, 2023 36.81 36.81 36.69 36.78 81,363 -0.10(-0.27%)
Nov 20, 2023 36.56 36.93 36.56 36.87 89,869 +0.31(+0.84%)
Nov 17, 2023 36.63 36.63 36.49 36.57 63,659 +0.02(+0.05%)
Nov 16, 2023 36.46 36.60 36.41 36.55 50,218 +0.08(+0.22%)
Nov 15, 2023 36.54 36.62 36.42 36.47 52,773 +0.07(+0.19%)
Nov 14, 2023 36.19 36.52 36.19 36.40 106,688 +0.69(+1.92%)
Nov 13, 2023 35.67 35.78 35.57 35.71 68,928 -0.03(-0.08%)
Nov 10, 2023 35.32 35.76 34.87 35.74 69,341 +0.55(+1.55%)
Nov 09, 2023 35.56 35.56 35.17 35.20 65,854 -0.30(-0.84%)
Nov 08, 2023 35.51 35.52 35.31 35.49 55,568 +0.06(+0.17%)
Nov 07, 2023 35.32 35.48 35.23 35.43 58,434 +0.14(+0.39%)
Nov 06, 2023 35.27 35.31 35.17 35.29 973,135 +0.07(+0.20%)
Nov 03, 2023 35.04 35.33 35.04 35.22 107,788 +0.35(+1.00%)
Nov 02, 2023 34.52 34.88 34.52 34.88 90,034 +0.64(+1.86%)
Nov 01, 2023 33.94 34.28 33.90 34.24 105,329 +0.40(+1.17%)
Oct 31, 2023 33.70 33.86 33.53 33.84 62,406 +0.21(+0.62%)
Oct 30, 2023 33.46 33.75 33.38 33.63 102,618 +0.43(+1.29%)
Oct 27, 2023 33.50 33.53 33.12 33.21 119,234 -0.13(-0.39%)
Oct 26, 2023 33.68 33.73 33.28 33.34 90,345 -0.43(-1.27%)
Oct 25, 2023 34.17 34.17 33.72 33.76 108,631 -0.51(-1.48%)
Oct 24, 2023 34.12 34.30 34.02 34.27 90,326 +0.30(+0.88%)
Oct 23, 2023 33.84 34.28 33.74 33.97 70,462 -0.03(-0.09%)
Oct 20, 2023 34.40 34.51 34.00 34.00 65,477 -0.46(-1.33%)
Oct 19, 2023 34.79 34.95 34.37 34.46 71,184 -0.30(-0.86%)
Oct 18, 2023 35.10 35.14 34.65 34.76 778,934 -0.48(-1.35%)
Oct 17, 2023 34.96 35.38 34.96 35.23 69,912 -0.03(-0.08%)
Oct 16, 2023 35.06 35.35 35.06 35.26 47,055 +0.37(+1.05%)
Oct 13, 2023 35.21 35.28 34.78 34.90 53,620 -0.22(-0.62%)
Oct 12, 2023 35.41 35.41 34.95 35.12 51,424 -0.22(-0.62%)
Oct 11, 2023 35.28 35.35 35.06 35.33 29,849 +0.20(+0.57%)
Oct 10, 2023 35.00 35.34 35.00 35.14 47,729 +0.21(+0.60%)
Oct 09, 2023 34.59 34.97 34.51 34.93 48,383 +0.20(+0.57%)
Oct 06, 2023 34.21 34.88 34.11 34.73 38,279 +0.37(+1.07%)
Oct 05, 2023 34.34 34.40 34.12 34.36 53,970 +0.01(+0.03%)
Oct 04, 2023 34.06 34.40 34.02 34.35 71,243 +0.23(+0.67%)
Oct 03, 2023 34.28 34.45 33.94 34.12 135,182 -0.37(-1.07%)
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.