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 (%)
Apr 29, 2022	33.72	33.83	32.69	32.73	161,368	-1.26(-3.70%)
Apr 28, 2022	33.63	34.09	33.28	33.99	159,448	+0.84(+2.53%)
Apr 27, 2022	33.26	33.61	33.03	33.15	130,903	+0.03(+0.08%)
Apr 26, 2022	33.95	33.95	33.12	33.12	164,623	-0.99(-2.89%)
Apr 25, 2022	33.78	34.11	33.35	34.11	118,755	+0.22(+0.66%)
Apr 22, 2022	34.82	34.82	33.84	33.89	126,812	-0.94(-2.70%)
Apr 21, 2022	35.70	35.77	34.78	34.83	159,571	-0.51(-1.44%)
Apr 20, 2022	35.54	35.54	35.28	35.34	94,534	-0.01(-0.04%)
Apr 19, 2022	34.83	35.40	34.83	35.35	65,795	+0.58(+1.68%)
Apr 18, 2022	34.69	34.91	34.61	34.77	135,098	-0.03(-0.08%)
Apr 14, 2022	35.29	35.29	34.78	34.80	153,524	-0.44(-1.25%)
Apr 13, 2022	34.89	35.27	34.86	35.24	80,796	+0.41(+1.16%)
Apr 12, 2022	35.20	35.41	34.71	34.83	88,595	-0.17(-0.49%)
Apr 11, 2022	35.40	35.40	34.96	35.00	47,181	-0.56(-1.58%)
Apr 08, 2022	35.72	35.81	35.48	35.56	54,362	-0.14(-0.39%)
Apr 07, 2022	35.57	35.86	35.32	35.70	66,753	+0.13(+0.37%)
Apr 06, 2022	35.65	35.73	35.35	35.57	65,357	-0.36(-0.99%)
Apr 05, 2022	36.32	36.42	35.85	35.93	77,588	-0.44(-1.21%)
Apr 04, 2022	36.09	36.37	36.03	36.37	55,524	+0.31(+0.87%)

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.