Skip to main content

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

46.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 32.44 32.78 32.39 32.73 138,704 +0.41(+1.28%)
Mar 30, 2023 32.31 32.35 32.15 32.32 171,501 +0.21(+0.64%)
Mar 29, 2023 31.88 32.14 31.88 32.11 85,187 +0.44(+1.40%)
Mar 28, 2023 31.72 31.74 31.51 31.67 161,146 -0.06(-0.19%)
Mar 27, 2023 31.83 31.94 31.70 31.73 233,647 +0.01(+0.03%)
Mar 24, 2023 31.34 31.72 31.23 31.72 153,152 +0.20(+0.62%)
Mar 23, 2023 31.64 31.98 31.28 31.52 138,330 +0.11(+0.34%)
Mar 22, 2023 31.89 32.21 31.41 31.41 203,304 -0.53(-1.66%)
Mar 21, 2023 31.84 32.24 31.69 31.94 675,722 +0.42(+1.34%)
Mar 20, 2023 31.26 31.57 31.26 31.52 379,573 +0.23(+0.75%)
Mar 17, 2023 31.59 31.59 31.14 31.29 85,489 -0.24(-0.75%)
Mar 16, 2023 30.90 31.68 30.90 31.52 82,245 +0.44(+1.42%)
Mar 15, 2023 30.88 31.08 30.62 31.08 113,778 -0.14(-0.44%)
Mar 14, 2023 30.98 31.31 30.85 31.22 207,295 +0.62(+2.02%)
Mar 13, 2023 30.28 31.05 30.28 30.60 158,237 -0.04(-0.13%)
Mar 10, 2023 31.09 31.32 30.56 30.64 188,628 -0.52(-1.67%)
Mar 09, 2023 31.72 31.92 31.10 31.16 205,927 -0.59(-1.85%)
Mar 08, 2023 31.67 31.81 31.58 31.75 547,366 +0.06(+0.19%)
Mar 07, 2023 32.12 32.20 31.66 31.69 459,704 -0.52(-1.61%)
Mar 06, 2023 32.32 32.43 32.15 32.21 226,995 +0.03(+0.09%)
Mar 03, 2023 31.83 32.18 31.77 32.18 70,618 +0.54(+1.71%)
Mar 02, 2023 31.23 31.71 31.18 31.64 189,478 +0.25(+0.78%)
Mar 01, 2023 31.62 31.63 31.31 31.39 66,758 -0.20(-0.62%)
Feb 28, 2023 31.74 31.80 31.57 31.59 165,373 -0.09(-0.28%)
Feb 27, 2023 31.86 31.95 31.60 31.68 57,555 +0.10(+0.31%)
Feb 24, 2023 31.64 31.64 31.37 31.58 72,486 -0.34(-1.08%)
Feb 23, 2023 32.02 32.11 31.58 31.92 98,978 +0.18(+0.56%)
Feb 22, 2023 31.79 31.95 31.63 31.75 77,745 -0.04(-0.12%)
Feb 21, 2023 32.18 32.20 31.78 31.79 295,243 -0.67(-2.06%)
Feb 17, 2023 32.43 32.47 32.19 32.45 196,158 -0.04(-0.12%)
Feb 16, 2023 32.55 32.87 32.47 32.49 162,705 -0.48(-1.46%)
Feb 15, 2023 32.71 32.97 32.63 32.97 66,809 +0.16(+0.48%)
Feb 14, 2023 32.82 33.01 32.58 32.82 58,633 -0.03(-0.09%)
Feb 13, 2023 32.52 32.85 32.49 32.85 149,304 +0.39(+1.21%)
Feb 10, 2023 32.35 32.45 32.24 32.45 63,595 +0.04(+0.12%)
Feb 09, 2023 32.88 33.04 32.32 32.41 75,835 -0.29(-0.90%)
Feb 08, 2023 32.88 33.00 32.67 32.71 54,954 -0.34(-1.04%)
Feb 07, 2023 32.57 33.16 32.48 33.05 46,834 +0.40(+1.23%)
Feb 06, 2023 32.72 32.78 32.53 32.65 43,842 -0.23(-0.69%)
Feb 03, 2023 32.90 33.23 32.76 32.88 87,768 -0.33(-1.00%)
Feb 02, 2023 33.00 33.34 32.90 33.21 275,458 +0.51(+1.56%)
Feb 01, 2023 32.26 32.91 32.06 32.70 173,503 +0.37(+1.15%)
Jan 31, 2023 31.94 32.33 31.84 32.33 82,883 +0.48(+1.51%)
Jan 30, 2023 31.99 32.18 31.82 31.84 120,711 -0.40(-1.25%)
Jan 27, 2023 32.09 32.43 32.04 32.25 178,927 +0.11(+0.34%)
Jan 26, 2023 32.03 32.14 31.77 32.14 83,366 +0.32(+1.02%)
Jan 25, 2023 31.62 31.92 31.28 31.82 1,210,433 +0.03(+0.09%)
Jan 24, 2023 31.62 31.89 31.62 31.79 69,713 -0.09(-0.28%)
Jan 23, 2023 31.55 31.98 31.45 31.87 88,117 +0.43(+1.37%)
Jan 20, 2023 31.02 31.44 30.90 31.44 92,745 +0.58(+1.88%)
Jan 19, 2023 31.04 31.08 30.77 30.86 201,869 -0.20(-0.63%)
Jan 18, 2023 32.14 32.14 31.03 31.06 79,094 -0.55(-1.74%)
Jan 17, 2023 31.92 31.92 31.54 31.61 106,301 -0.05(-0.15%)
Jan 13, 2023 31.67 31.69 31.21 31.66 101,685 +0.10(+0.31%)
Jan 12, 2023 33.75 33.75 31.27 31.56 219,204 +0.12(+0.38%)
Jan 11, 2023 31.16 31.44 31.13 31.44 74,582 +0.41(+1.33%)
Jan 10, 2023 30.71 31.03 30.71 31.03 44,843 +0.20(+0.65%)
Jan 09, 2023 31.05 31.28 30.81 30.83 89,821 +0.01(+0.02%)
Jan 06, 2023 30.41 30.89 30.16 30.82 282,796 +0.69(+2.29%)
Jan 05, 2023 30.43 30.43 30.10 30.13 73,209 -0.39(-1.26%)
Jan 04, 2023 30.50 30.67 30.23 30.52 94,401 +0.24(+0.78%)
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.