Indicators

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

43.27 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	15.39	15.48	15.37	15.46	22,212	+0.13(+0.86%)
Sep 29, 2016	15.46	15.47	15.33	15.33	2,395	-0.11(-0.71%)
Sep 28, 2016	15.44	15.44	15.44	15.44	1,587	+0.07(+0.44%)
Sep 27, 2016	15.42	15.42	15.37	15.37	3,959	+0.05(+0.31%)
Sep 26, 2016	15.43	15.43	15.30	15.32	137,627	-0.12(-0.81%)
Sep 23, 2016	15.46	15.46	15.45	15.45	20,989	-0.04(-0.27%)
Sep 22, 2016	15.57	15.57	15.49	15.49	35,513	+0.19(+1.23%)
Sep 20, 2016	15.34	15.34	15.28	15.30	377	+0.05(+0.31%)
Sep 19, 2016	15.32	15.35	15.25	15.25	8,946	-0.02(-0.15%)
Sep 16, 2016	15.29	15.30	15.22	15.28	45,237	-0.02(-0.10%)
Sep 15, 2016	15.19	15.33	15.19	15.29	11,165	+0.18(+1.17%)
Sep 14, 2016	15.32	15.32	15.11	15.11	24,486	-0.04(-0.27%)
Sep 13, 2016	15.18	15.18	15.12	15.16	10,874	-0.20(-1.31%)
Sep 12, 2016	15.15	15.36	15.10	15.36	14,354	+0.19(+1.28%)
Sep 09, 2016	15.46	15.46	15.14	15.16	93,319	-0.34(-2.22%)
Sep 08, 2016	15.53	15.53	15.49	15.51	8,209	-0.04(-0.25%)
Sep 07, 2016	15.55	15.55	15.52	15.55	29,561	+0.01(+0.09%)
Sep 06, 2016	15.53	15.53	15.50	15.53	31,362	+0.02(+0.14%)
Sep 02, 2016	15.53	15.51	15.51	15.51	4,401	+0.14(+0.90%)

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.