Skip to main content

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

44.62 -0.03 (-0.08%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.99 25.99 25.52 25.80 114,231 -0.35(-1.32%)
Oct 29, 2020 25.96 26.33 25.73 26.15 134,780 +0.33(+1.29%)
Oct 28, 2020 26.30 26.30 25.81 25.82 159,687 -0.95(-3.54%)
Oct 27, 2020 26.95 26.95 26.76 26.76 104,894 -0.08(-0.28%)
Oct 26, 2020 27.09 27.12 26.58 26.84 313,377 -0.51(-1.86%)
Oct 23, 2020 27.38 27.38 27.18 27.35 226,574 +0.09(+0.34%)
Oct 22, 2020 27.17 27.30 27.05 27.26 142,971 +0.14(+0.51%)
Oct 21, 2020 27.15 27.33 27.12 27.12 51,608 -0.07(-0.26%)
Oct 20, 2020 27.21 27.35 27.15 27.19 58,459 +0.16(+0.60%)
Oct 19, 2020 27.61 27.63 27.01 27.03 76,814 -0.45(-1.62%)
Oct 16, 2020 27.68 27.73 27.47 27.47 47,832 +0.01(+0.05%)
Oct 15, 2020 27.23 27.52 27.20 27.46 48,980 -0.07(-0.27%)
Oct 14, 2020 27.73 27.82 27.49 27.53 50,695 -0.20(-0.72%)
Oct 13, 2020 27.96 27.96 27.65 27.73 68,368 -0.15(-0.54%)
Oct 12, 2020 27.89 28.01 27.62 27.88 90,286 +0.47(+1.71%)
Oct 09, 2020 27.22 27.42 27.22 27.41 45,314 +0.27(+0.99%)
Oct 08, 2020 27.18 27.18 27.07 27.15 30,077 +0.17(+0.62%)
Oct 07, 2020 26.77 27.01 26.77 26.98 31,726 +0.46(+1.74%)
Oct 06, 2020 26.95 27.03 26.49 26.52 53,871 -0.34(-1.28%)
Oct 05, 2020 26.66 26.86 26.62 26.86 44,638 +0.47(+1.78%)
Oct 02, 2020 26.27 26.53 26.27 26.39 113,601 -0.24(-0.89%)
Oct 01, 2020 26.91 26.91 26.50 26.63 44,912 +0.09(+0.32%)
Sep 30, 2020 26.40 26.73 26.39 26.54 105,338 +0.24(+0.91%)
Sep 29, 2020 26.36 26.45 26.23 26.31 69,444 -0.07(-0.27%)
Sep 28, 2020 26.44 26.45 26.27 26.38 90,617 +0.40(+1.54%)
Sep 25, 2020 25.60 26.00 25.56 25.98 259,616 +0.42(+1.63%)
Sep 24, 2020 25.46 25.81 25.29 25.56 84,298 +0.07(+0.29%)
Sep 23, 2020 26.25 26.25 25.47 25.49 73,926 -0.63(-2.41%)
Sep 22, 2020 26.00 26.13 25.85 26.12 31,024 +0.28(+1.10%)
Sep 21, 2020 25.79 25.83 25.42 25.83 63,302 -0.29(-1.13%)
Sep 18, 2020 26.75 26.75 25.94 26.13 104,810 -0.23(-0.89%)
Sep 17, 2020 26.33 26.46 26.22 26.36 473,060 -0.30(-1.14%)
Sep 16, 2020 26.92 26.93 26.66 26.66 242,563 -0.14(-0.51%)
Sep 15, 2020 26.94 26.94 26.71 26.80 74,917 +0.14(+0.52%)
Sep 14, 2020 26.63 26.74 26.54 26.66 74,153 +0.38(+1.46%)
Sep 11, 2020 26.53 26.53 26.07 26.28 67,242 -0.04(-0.16%)
Sep 10, 2020 26.85 26.93 26.22 26.32 49,077 -0.48(-1.79%)
Sep 09, 2020 26.64 26.95 26.49 26.80 114,388 +0.58(+2.20%)
Sep 08, 2020 26.61 26.61 26.22 26.22 59,561 -0.77(-2.85%)
Sep 04, 2020 27.37 27.37 26.46 26.99 94,708 -0.17(-0.62%)
Sep 03, 2020 28.18 28.18 26.95 27.16 94,594 -1.02(-3.62%)
Sep 02, 2020 27.94 28.23 27.81 28.18 90,910 +0.45(+1.64%)
Sep 01, 2020 27.89 27.89 27.47 27.72 52,452 +0.17(+0.62%)
Aug 31, 2020 27.56 27.62 27.48 27.55 42,546 -0.01(-0.02%)
Aug 28, 2020 27.56 27.56 27.37 27.56 68,189 +0.18(+0.65%)
Aug 27, 2020 27.29 27.49 27.26 27.38 54,517 +0.05(+0.19%)
Aug 26, 2020 27.17 27.34 27.08 27.33 68,221 +0.30(+1.09%)
Aug 25, 2020 27.05 27.05 26.91 27.03 39,884 +0.13(+0.49%)
Aug 24, 2020 27.02 27.02 26.78 26.90 70,879 +0.23(+0.86%)
Aug 21, 2020 26.61 26.68 26.55 26.67 59,034 +0.11(+0.41%)
Aug 20, 2020 26.41 26.61 26.41 26.56 46,466 +0.11(+0.41%)
Aug 19, 2020 26.70 26.70 26.45 26.45 41,125 -0.13(-0.49%)
Aug 18, 2020 26.61 26.61 26.46 26.58 76,486 +0.07(+0.27%)
Aug 17, 2020 26.47 26.55 26.47 26.51 72,413 +0.10(+0.37%)
Aug 14, 2020 26.36 26.46 26.35 26.41 50,510 -0.01(-0.04%)
Aug 13, 2020 26.42 26.52 26.38 26.42 49,986 -0.07(-0.25%)
Aug 12, 2020 26.36 26.52 26.33 26.49 57,222 +0.39(+1.51%)
Aug 11, 2020 26.52 26.52 26.06 26.09 60,641 -0.21(-0.81%)
Aug 10, 2020 26.37 26.37 26.13 26.31 23,045 +0.07(+0.27%)
Aug 07, 2020 26.13 26.26 26.08 26.24 52,405 +0.02(+0.06%)
Aug 06, 2020 26.08 26.22 26.02 26.22 11,904 +0.17(+0.64%)
Aug 05, 2020 26.08 26.08 26.02 26.05 57,591 +0.18(+0.71%)
Aug 04, 2020 25.76 25.87 25.73 25.87 26,170 +0.06(+0.23%)
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.