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 29, 2019 21.30 21.34 21.19 21.19 100,471 +0.03(+0.14%)
Mar 28, 2019 21.20 21.21 21.12 21.16 20,712 +0.04(+0.18%)
Mar 27, 2019 21.27 21.27 21.02 21.12 59,732 -0.05(-0.23%)
Mar 26, 2019 21.22 21.25 21.10 21.17 15,003 +0.08(+0.36%)
Mar 25, 2019 21.08 21.12 20.96 21.09 30,756 +0.03(+0.15%)
Mar 22, 2019 21.43 21.43 21.06 21.06 39,286 -0.41(-1.93%)
Mar 21, 2019 21.21 21.48 21.21 21.48 9,454 +0.19(+0.90%)
Mar 20, 2019 21.25 21.39 21.16 21.29 22,928 -0.01(-0.03%)
Mar 19, 2019 21.40 21.44 21.26 21.29 42,346 -0.03(-0.16%)
Mar 18, 2019 21.30 21.35 21.22 21.33 118,826 +0.10(+0.48%)
Mar 15, 2019 21.19 21.28 21.19 21.23 31,359 +0.09(+0.41%)
Mar 14, 2019 21.13 21.18 21.11 21.14 24,040 -0.01(-0.05%)
Mar 13, 2019 21.14 21.24 21.11 21.15 29,885 +0.17(+0.80%)
Mar 12, 2019 20.94 21.05 20.94 20.98 22,873 +0.04(+0.20%)
Mar 11, 2019 20.67 20.96 20.67 20.94 24,001 +0.33(+1.60%)
Mar 08, 2019 20.57 20.61 20.50 20.61 16,164 -0.00(-0.01%)
Mar 07, 2019 20.72 20.72 20.60 20.61 30,761 -0.24(-1.15%)
Mar 06, 2019 20.95 20.97 20.83 20.85 21,945 -0.15(-0.74%)
Mar 05, 2019 20.95 21.06 20.94 21.01 20,904 +0.03(+0.16%)
Mar 04, 2019 21.19 21.19 20.83 20.97 28,007 -0.12(-0.57%)
Mar 01, 2019 21.14 21.14 20.98 21.09 74,358 +0.14(+0.67%)
Feb 28, 2019 20.96 21.01 20.95 20.95 15,679 -0.04(-0.21%)
Feb 27, 2019 20.99 21.02 20.87 21.00 62,428 -0.05(-0.24%)
Feb 26, 2019 21.03 21.07 21.01 21.05 12,511 -0.01(-0.04%)
Feb 25, 2019 21.13 21.18 21.05 21.05 22,472 +0.07(+0.35%)
Feb 22, 2019 20.90 21.01 20.90 20.98 36,532 +0.13(+0.62%)
Feb 21, 2019 20.88 20.90 20.79 20.85 27,228 -0.09(-0.44%)
Feb 20, 2019 20.90 20.94 20.88 20.94 19,517 +0.01(+0.04%)
Feb 19, 2019 20.83 20.94 20.83 20.93 77,100 +0.08(+0.37%)
Feb 15, 2019 20.76 20.86 20.74 20.86 76,944 +0.15(+0.72%)
Feb 14, 2019 20.69 20.74 20.57 20.71 33,985 +0.00(+0.01%)
Feb 13, 2019 20.71 20.74 20.66 20.71 41,676 +0.04(+0.21%)
Feb 12, 2019 20.55 20.66 20.52 20.66 64,268 +0.31(+1.52%)
Feb 11, 2019 20.43 20.43 20.33 20.35 14,218 +0.05(+0.26%)
Feb 08, 2019 20.19 20.31 20.19 20.30 31,359 -0.05(-0.23%)
Feb 07, 2019 20.34 20.38 20.22 20.35 30,509 -0.18(-0.90%)
Feb 06, 2019 20.55 20.58 20.49 20.53 98,285 -0.03(-0.13%)
Feb 05, 2019 20.53 20.56 20.43 20.56 46,267 +0.09(+0.45%)
Feb 04, 2019 20.36 20.46 20.28 20.46 31,757 +0.15(+0.72%)
Feb 01, 2019 20.35 20.37 20.25 20.32 47,201 -0.03(-0.14%)
Jan 31, 2019 20.13 20.35 20.09 20.35 10,432 +0.23(+1.13%)
Jan 30, 2019 19.99 20.22 19.95 20.12 71,969 +0.32(+1.62%)
Jan 29, 2019 19.93 19.93 19.80 19.80 22,970 -0.03(-0.14%)
Jan 28, 2019 19.86 19.86 19.73 19.83 10,381 -0.17(-0.84%)
Jan 25, 2019 20.06 20.06 19.99 19.99 11,315 +0.17(+0.86%)
Jan 24, 2019 19.81 19.83 19.75 19.82 31,563 +0.03(+0.15%)
Jan 23, 2019 19.92 19.92 19.61 19.79 15,240 +0.02(+0.12%)
Jan 22, 2019 19.99 19.99 19.69 19.77 33,073 -0.24(-1.18%)
Jan 18, 2019 19.99 20.09 19.90 20.00 44,615 +0.24(+1.23%)
Jan 17, 2019 19.60 19.77 19.60 19.76 18,770 +0.12(+0.62%)
Jan 16, 2019 19.69 19.69 19.64 19.64 24,952 +0.07(+0.35%)
Jan 15, 2019 19.43 19.57 19.43 19.57 14,040 +0.19(+0.99%)
Jan 14, 2019 19.34 19.42 19.31 19.38 31,178 -0.05(-0.27%)
Jan 11, 2019 19.44 19.46 19.31 19.43 16,811 -0.02(-0.12%)
Jan 10, 2019 19.34 19.46 19.22 19.45 28,876 +0.10(+0.54%)
Jan 09, 2019 19.39 19.44 19.35 19.35 18,191 +0.08(+0.41%)
Jan 08, 2019 19.24 19.27 19.12 19.27 13,730 +0.12(+0.64%)
Jan 07, 2019 18.97 19.21 18.97 19.15 48,029 +0.16(+0.83%)
Jan 04, 2019 18.66 18.99 18.66 18.99 42,998 +0.64(+3.50%)
Jan 03, 2019 18.66 18.67 18.35 18.35 44,954 -0.50(-2.64%)
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.