Skip to main content

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

44.64 -0.01 (-0.02%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.65 29.65 29.65 50,987 +0.19(+0.66%)
Dec 30, 2020 29.58 29.58 29.44 29.46 50,987 +0.02(+0.05%)
Dec 29, 2020 29.69 29.72 29.39 29.44 82,195 -0.09(-0.31%)
Dec 28, 2020 29.50 29.55 29.41 29.54 127,814 +0.33(+1.11%)
Dec 24, 2020 29.12 29.21 29.11 29.21 475,664 +0.09(+0.32%)
Dec 23, 2020 29.23 29.29 29.12 29.12 140,291 +0.00(+0.01%)
Dec 22, 2020 29.23 29.23 29.04 29.11 73,566 -0.07(-0.24%)
Dec 21, 2020 29.16 29.21 28.70 29.18 1,976,074 -0.10(-0.35%)
Dec 18, 2020 29.37 29.37 29.07 29.29 80,244 -0.03(-0.09%)
Dec 17, 2020 29.33 29.33 29.24 29.31 58,213 +0.15(+0.52%)
Dec 16, 2020 29.18 29.23 29.08 29.16 109,539 +0.05(+0.17%)
Dec 15, 2020 28.98 29.11 28.84 29.11 65,111 +0.36(+1.24%)
Dec 14, 2020 29.05 29.11 28.73 28.75 50,799 -0.08(-0.28%)
Dec 11, 2020 28.74 28.84 28.60 28.83 1,880,249 -0.03(-0.09%)
Dec 10, 2020 28.82 28.92 28.72 28.86 928,663 -0.06(-0.22%)
Dec 09, 2020 29.26 29.26 28.82 28.92 639,697 -0.23(-0.79%)
Dec 08, 2020 28.94 29.19 28.94 29.15 1,119,156 +0.06(+0.21%)
Dec 07, 2020 29.15 29.15 28.99 29.09 80,182 -0.04(-0.14%)
Dec 04, 2020 28.97 29.13 28.97 29.13 548,497 +0.25(+0.86%)
Dec 03, 2020 28.95 29.01 28.84 28.88 95,161 -0.02(-0.08%)
Dec 02, 2020 28.84 28.91 28.74 28.91 114,813 +0.01(+0.02%)
Dec 01, 2020 28.78 29.01 28.78 28.90 172,111 +0.38(+1.33%)
Nov 30, 2020 28.66 28.66 28.40 28.52 153,286 -0.14(-0.49%)
Nov 27, 2020 28.62 28.69 28.60 28.66 42,482 +0.10(+0.33%)
Nov 25, 2020 28.67 28.67 28.49 28.56 78,356 -0.04(-0.16%)
Nov 24, 2020 28.58 28.66 28.32 28.61 159,029 +0.42(+1.50%)
Nov 23, 2020 28.24 28.28 28.01 28.19 95,060 +0.12(+0.44%)
Nov 20, 2020 28.29 28.29 28.06 28.06 60,734 -0.16(-0.57%)
Nov 19, 2020 28.09 28.23 28.04 28.23 44,641 +0.06(+0.23%)
Nov 18, 2020 28.56 28.56 28.16 28.16 105,605 -0.29(-1.01%)
Nov 17, 2020 28.52 28.55 28.29 28.45 79,971 -0.14(-0.49%)
Nov 16, 2020 28.56 28.61 28.45 28.59 128,596 +0.29(+1.02%)
Nov 13, 2020 28.03 28.35 28.03 28.30 48,461 +0.40(+1.44%)
Nov 12, 2020 28.16 28.16 27.78 27.90 68,463 -0.28(-0.99%)
Nov 11, 2020 28.12 28.24 28.07 28.18 82,438 +0.21(+0.76%)
Nov 10, 2020 28.02 28.05 27.71 27.97 94,217 -0.04(-0.16%)
Nov 09, 2020 28.92 28.92 28.01 28.01 163,822 +0.31(+1.14%)
Nov 06, 2020 27.63 27.79 27.52 27.70 64,195 -0.04(-0.13%)
Nov 05, 2020 27.69 27.84 27.61 27.73 165,465 +0.56(+2.07%)
Nov 04, 2020 27.00 27.42 26.95 27.17 79,640 +0.57(+2.13%)
Nov 03, 2020 26.43 26.74 26.37 26.60 143,704 +0.53(+2.02%)
Nov 02, 2020 26.12 26.26 25.91 26.08 162,739 +0.27(+1.06%)
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%)
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.