Skip to main content

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

44.67 +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.62 33.73 32.60 32.64 161,833 -1.26(-3.70%)
Apr 28, 2022 33.53 33.99 33.19 33.89 159,908 +0.84(+2.53%)
Apr 27, 2022 33.17 33.51 32.93 33.06 131,280 +0.03(+0.08%)
Apr 26, 2022 33.85 33.85 33.03 33.03 165,098 -0.98(-2.89%)
Apr 25, 2022 33.68 34.02 33.26 34.01 119,097 +0.22(+0.66%)
Apr 22, 2022 34.72 34.72 33.74 33.79 127,178 -0.94(-2.70%)
Apr 21, 2022 35.60 35.66 34.68 34.73 160,031 -0.51(-1.44%)
Apr 20, 2022 35.44 35.44 35.18 35.24 94,807 -0.01(-0.04%)
Apr 19, 2022 34.73 35.30 34.73 35.25 65,984 +0.58(+1.68%)
Apr 18, 2022 34.59 34.81 34.51 34.67 135,487 -0.03(-0.08%)
Apr 14, 2022 35.19 35.19 34.68 34.70 153,966 -0.44(-1.25%)
Apr 13, 2022 34.79 35.16 34.76 35.14 81,029 +0.40(+1.16%)
Apr 12, 2022 35.10 35.31 34.61 34.73 88,850 -0.17(-0.49%)
Apr 11, 2022 35.30 35.30 34.86 34.90 47,317 -0.56(-1.58%)
Apr 08, 2022 35.62 35.70 35.37 35.46 54,519 -0.14(-0.39%)
Apr 07, 2022 35.47 35.76 35.22 35.60 66,946 +0.13(+0.37%)
Apr 06, 2022 35.55 35.62 35.25 35.47 65,545 -0.36(-0.99%)
Apr 05, 2022 36.22 36.31 35.75 35.82 77,811 -0.44(-1.21%)
Apr 04, 2022 35.99 36.26 35.93 36.26 55,684 +0.31(+0.87%)
Apr 01, 2022 36.11 36.11 35.68 35.95 95,345 +0.04(+0.10%)
Mar 31, 2022 36.46 36.46 35.86 35.91 81,632 -0.49(-1.35%)
Mar 30, 2022 36.54 36.64 36.28 36.41 82,355 -0.23(-0.64%)
Mar 29, 2022 36.43 36.71 36.38 36.64 76,912 +0.45(+1.25%)
Mar 28, 2022 35.93 36.19 35.75 36.19 93,218 +0.29(+0.80%)
Mar 25, 2022 35.89 35.93 35.59 35.90 78,661 +0.16(+0.46%)
Mar 24, 2022 35.38 35.74 35.30 35.73 112,315 +0.51(+1.44%)
Mar 23, 2022 35.55 35.58 35.21 35.23 102,485 -0.45(-1.25%)
Mar 22, 2022 35.30 35.75 35.30 35.67 82,637 +0.44(+1.26%)
Mar 21, 2022 35.35 35.42 35.01 35.23 89,416 -0.11(-0.31%)
Mar 18, 2022 34.91 35.36 34.77 35.34 132,561 +0.45(+1.28%)
Mar 17, 2022 34.43 34.89 34.32 34.89 86,286 +0.41(+1.18%)
Mar 16, 2022 34.11 34.51 33.72 34.49 182,230 +0.78(+2.33%)
Mar 15, 2022 33.29 33.76 33.15 33.70 94,419 +0.75(+2.26%)
Mar 14, 2022 33.34 33.54 32.88 32.96 141,770 -0.18(-0.55%)
Mar 11, 2022 33.79 33.88 33.14 33.14 136,057 -0.46(-1.36%)
Mar 10, 2022 33.53 33.67 33.21 33.60 254,752 -0.18(-0.53%)
Mar 09, 2022 33.55 33.92 33.53 33.78 274,644 +0.93(+2.83%)
Mar 08, 2022 33.20 33.70 32.75 32.85 214,415 -0.30(-0.91%)
Mar 07, 2022 34.18 34.18 33.13 33.15 228,056 -1.03(-3.03%)
Mar 04, 2022 34.33 34.33 33.88 34.18 72,506 -0.32(-0.94%)
Mar 03, 2022 34.99 34.99 34.35 34.51 94,422 -0.15(-0.45%)
Mar 02, 2022 34.15 34.80 34.15 34.66 112,241 +0.62(+1.82%)
Mar 01, 2022 34.63 34.63 33.85 34.04 218,277 -0.59(-1.71%)
Feb 28, 2022 34.47 34.73 34.17 34.63 151,614 -0.08(-0.24%)
Feb 25, 2022 34.06 34.73 34.28 34.72 195,437 +0.73(+2.15%)
Feb 24, 2022 32.62 34.00 32.51 33.99 248,410 +0.54(+1.60%)
Feb 23, 2022 34.41 34.41 33.44 33.45 881,830 -0.64(-1.86%)
Feb 22, 2022 34.20 34.51 33.83 34.09 202,052 -0.35(-1.02%)
Feb 18, 2022 34.44 0 -0.28(-0.80%)
Feb 17, 2022 35.12 35.23 34.66 34.71 99,567 -0.77(-2.16%)
Feb 16, 2022 35.33 35.55 35.09 35.48 86,494 +0.05(+0.15%)
Feb 15, 2022 35.18 35.44 35.18 35.43 114,051 +0.59(+1.69%)
Feb 14, 2022 34.97 35.03 34.58 34.84 167,815 -0.13(-0.38%)
Feb 11, 2022 35.75 35.79 34.83 34.97 74,995 -0.72(-2.02%)
Feb 10, 2022 35.96 36.25 35.55 35.69 160,357 -0.64(-1.75%)
Feb 09, 2022 36.24 36.37 36.16 36.33 72,633 +0.49(+1.38%)
Feb 08, 2022 35.53 35.89 35.37 35.84 233,130 +0.35(+1.00%)
Feb 07, 2022 35.75 35.79 35.41 35.48 171,119 -0.18(-0.51%)
Feb 04, 2022 35.55 35.91 35.31 35.66 123,557 +0.20(+0.57%)
Feb 03, 2022 35.93 35.40 35.46 143,496 -0.91(-2.51%)
Feb 02, 2022 36.31 36.40 36.06 36.37 269,295 +0.35(+0.98%)
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.