Skip to main content

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

42.80 +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.59 14.61 14.56 14.56 10,130 -0.04(-0.28%)
Mar 30, 2016 14.64 14.64 14.59 14.60 25,023 +0.07(+0.49%)
Mar 29, 2016 14.36 14.53 14.36 14.53 28,303 +0.14(+0.94%)
Mar 24, 2016 14.37 14.40 14.32 14.40 275 -0.01(-0.08%)
Mar 23, 2016 14.50 14.50 14.38 14.41 12,511 -0.09(-0.60%)
Mar 22, 2016 14.47 14.51 14.47 14.49 15,134 +0.04(+0.30%)
Mar 21, 2016 14.49 14.49 14.45 14.45 9,205 -0.01(-0.08%)
Mar 18, 2016 14.37 14.48 14.37 14.46 10,001 +0.06(+0.40%)
Mar 17, 2016 14.35 14.41 14.31 14.40 4,307 +0.09(+0.63%)
Mar 16, 2016 14.23 14.31 14.23 14.31 51,887 +0.08(+0.55%)
Mar 15, 2016 14.23 14.23 14.22 14.23 40,268 -0.05(-0.37%)
Mar 14, 2016 14.26 14.29 14.26 14.29 10,255 +0.02(+0.17%)
Mar 11, 2016 14.22 14.26 14.19 14.26 13,895 +0.23(+1.60%)
Mar 10, 2016 14.11 14.11 13.95 14.04 18,937 +0.01(+0.08%)
Mar 09, 2016 14.03 14.09 14.01 14.03 11,434 +0.05(+0.36%)
Mar 08, 2016 14.02 14.08 13.97 13.98 57,356 -0.12(-0.85%)
Mar 07, 2016 14.09 14.14 14.09 14.10 4,296 -0.04(-0.27%)
Mar 04, 2016 14.15 14.20 14.11 14.14 67,974 +0.04(+0.27%)
Mar 03, 2016 14.07 14.10 14.05 14.10 134,106 +0.07(+0.50%)
Mar 02, 2016 13.97 14.03 13.97 14.03 1,175 +0.09(+0.65%)
Mar 01, 2016 13.75 13.94 13.75 13.94 21,679 +0.23(+1.71%)
Feb 29, 2016 13.81 13.82 13.70 13.70 6,320 -0.12(-0.89%)
Feb 26, 2016 13.86 13.86 13.81 13.83 2,235 +0.14(+1.01%)
Feb 25, 2016 13.73 13.73 13.69 13.69 1,965 +0.04(+0.31%)
Feb 24, 2016 13.64 13.64 13.64 13.64 683 +0.05(+0.34%)
Feb 23, 2016 13.66 13.71 13.58 13.60 4,802 -0.11(-0.77%)
Feb 22, 2016 13.73 13.73 13.70 13.70 7,622 +0.16(+1.19%)
Feb 19, 2016 13.52 13.54 13.52 13.54 2,430 +0.00(+0.00%)
Feb 18, 2016 13.66 13.66 13.04 13.54 186,161 -0.06(-0.46%)
Feb 17, 2016 13.53 13.61 13.53 13.60 15,293 +0.25(+1.91%)
Feb 16, 2016 13.31 13.37 13.26 13.35 70,302 +0.20(+1.49%)
Feb 12, 2016 13.05 13.15 13.15 13.15 18,459 +0.24(+1.84%)
Feb 11, 2016 12.91 12.92 12.81 12.92 33,896 -0.17(-1.30%)
Feb 10, 2016 13.17 13.22 13.09 13.09 20,000 +0.02(+0.16%)
Feb 09, 2016 12.88 13.06 12.88 13.06 18,486 +0.03(+0.21%)
Feb 08, 2016 13.16 13.16 12.90 13.04 32,559 -0.28(-2.07%)
Feb 05, 2016 13.38 13.38 13.31 13.31 2,543 -0.19(-1.44%)
Feb 04, 2016 13.47 13.53 13.46 13.51 24,943 +0.02(+0.14%)
Feb 03, 2016 13.40 13.49 13.28 13.49 8,522 +0.04(+0.33%)
Feb 02, 2016 13.64 13.64 13.42 13.45 108,369 -0.19(-1.37%)
Feb 01, 2016 13.66 13.66 13.59 13.63 198,046 -0.04(-0.28%)
Jan 29, 2016 13.47 13.67 13.42 13.67 4,717 +0.31(+2.34%)
Jan 28, 2016 13.42 13.42 13.27 13.36 17,519 +0.08(+0.57%)
Jan 27, 2016 13.45 13.45 13.27 13.28 18,004 -0.16(-1.20%)
Jan 26, 2016 13.38 13.44 13.33 13.44 7,062 +0.16(+1.19%)
Jan 25, 2016 13.75 13.75 13.28 13.28 44,055 -0.18(-1.35%)
Jan 22, 2016 13.42 13.47 13.41 13.47 15,970 +0.21(+1.61%)
Jan 21, 2016 13.28 13.33 13.18 13.25 28,369 +0.08(+0.60%)
Jan 20, 2016 13.02 13.28 12.88 13.17 43,423 -0.13(-0.97%)
Jan 19, 2016 13.58 13.58 13.30 13.30 7,780 -0.01(-0.11%)
Jan 15, 2016 13.75 13.32 13.32 13.32 25,295 -0.31(-2.28%)
Jan 14, 2016 13.54 13.64 13.34 13.63 19,583 -0.05(-0.36%)
Jan 13, 2016 13.78 13.79 13.42 13.68 9,660 -0.01(-0.11%)
Jan 12, 2016 13.86 13.86 13.59 13.69 14,056 +0.06(+0.43%)
Jan 11, 2016 13.70 13.70 13.47 13.63 19,741 +0.01(+0.11%)
Jan 08, 2016 13.94 13.94 13.62 13.62 58,249 -0.22(-1.59%)
Jan 07, 2016 13.88 13.90 13.83 13.84 5,725 -0.20(-1.44%)
Jan 06, 2016 14.16 14.16 14.04 14.04 11,991 -0.20(-1.38%)
Jan 05, 2016 14.17 14.23 14.17 14.23 4,214 +0.05(+0.33%)
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.