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 29, 2023	34.88	34.88	34.43	34.52	45,819	-0.05(-0.14%)
Sep 28, 2023	34.29	34.68	34.29	34.57	15,371	+0.23(+0.67%)
Sep 27, 2023	34.46	34.50	34.11	34.34	67,802	-0.07(-0.20%)
Sep 26, 2023	34.64	34.72	34.34	34.41	57,955	-0.53(-1.51%)
Sep 25, 2023	34.65	34.94	34.75	34.94	57,363	+0.14(+0.40%)
Sep 22, 2023	34.93	35.08	34.77	34.80	84,969	-0.07(-0.20%)
Sep 21, 2023	35.24	35.24	34.87	34.87	40,874	-0.60(-1.68%)
Sep 20, 2023	35.91	35.92	35.44	35.46	64,529	-0.33(-0.92%)
Sep 19, 2023	35.78	35.81	35.57	35.79	46,277	-0.08(-0.22%)
Sep 18, 2023	35.77	35.96	35.76	35.87	294,615	+0.03(+0.07%)
Sep 15, 2023	36.18	36.18	35.82	35.85	251,351	-0.45(-1.23%)
Sep 14, 2023	36.18	36.32	36.07	36.29	34,601	+0.33(+0.91%)
Sep 13, 2023	35.89	36.07	35.88	35.96	74,405	+0.04(+0.11%)
Sep 12, 2023	36.04	36.11	35.88	35.92	74,782	-0.24(-0.66%)
Sep 11, 2023	36.07	36.17	35.94	36.16	38,591	+0.27(+0.75%)
Sep 08, 2023	35.86	36.00	35.82	35.89	70,359	+0.04(+0.11%)
Sep 07, 2023	35.68	35.89	35.67	35.86	33,712	-0.11(-0.30%)
Sep 06, 2023	36.15	36.15	35.77	35.96	62,356	-0.26(-0.71%)
Sep 05, 2023	36.32	36.36	36.20	36.22	100,319	-0.08(-0.22%)

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.